Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.30 | 35.46 | 34.74 | 35.26 | 36,286,560 | +1.93(+5.79%) |
Nov 29, 2011 | 33.42 | 34.07 | 33.20 | 33.33 | 31,965,492 | -0.36(-1.06%) |
Nov 28, 2011 | 33.52 | 33.76 | 33.37 | 33.69 | 34,534,732 | +1.25(+3.85%) |
Nov 25, 2011 | 32.50 | 32.96 | 32.26 | 32.44 | 18,188,246 | -0.41(-1.25%) |
Nov 23, 2011 | 33.44 | 33.44 | 32.68 | 32.85 | 23,768,896 | -1.29(-3.78%) |
Nov 22, 2011 | 34.35 | 34.64 | 33.75 | 34.14 | 21,862,226 | -0.38(-1.09%) |
Nov 21, 2011 | 34.47 | 34.72 | 33.85 | 34.52 | 28,714,548 | -0.76(-2.15%) |
Nov 18, 2011 | 35.61 | 35.62 | 34.95 | 35.27 | 22,301,470 | -0.08(-0.24%) |
Nov 17, 2011 | 36.34 | 36.52 | 35.13 | 35.36 | 32,029,924 | -0.74(-2.05%) |
Nov 16, 2011 | 36.13 | 36.82 | 36.02 | 36.10 | 17,563,114 | -0.55(-1.50%) |
Nov 15, 2011 | 36.27 | 36.95 | 36.10 | 36.65 | 14,196,905 | +0.20(+0.54%) |
Nov 14, 2011 | 36.61 | 36.68 | 36.20 | 36.45 | 19,147,312 | -0.44(-1.20%) |
Nov 11, 2011 | 36.62 | 37.17 | 36.56 | 36.89 | 17,182,106 | +0.81(+2.25%) |
Nov 10, 2011 | 36.62 | 36.70 | 35.76 | 36.08 | 22,014,044 | +0.24(+0.68%) |
Nov 09, 2011 | 36.47 | 36.61 | 35.63 | 35.84 | 29,677,772 | -1.94(-5.14%) |
Nov 08, 2011 | 37.43 | 37.80 | 37.03 | 37.78 | 20,412,276 | +0.45(+1.20%) |
Nov 07, 2011 | 37.27 | 37.56 | 37.09 | 37.33 | 20,048,554 | +0.27(+0.74%) |
Nov 04, 2011 | 36.79 | 37.17 | 36.27 | 37.05 | 17,809,476 | +0.04(+0.10%) |
Nov 03, 2011 | 37.26 | 37.28 | 36.63 | 37.02 | 26,039,240 | +0.11(+0.29%) |
Nov 02, 2011 | 36.90 | 37.26 | 36.52 | 36.91 | 21,660,614 | +0.73(+2.03%) |
Nov 01, 2011 | 35.29 | 36.55 | 35.17 | 36.18 | 50,407,084 | -1.08(-2.90%) |
Oct 31, 2011 | 37.95 | 38.00 | 37.23 | 37.26 | 26,110,328 | -1.28(-3.32%) |
Oct 28, 2011 | 37.44 | 38.55 | 37.41 | 38.54 | 34,292,408 | +0.82(+2.17%) |
Oct 27, 2011 | 37.36 | 38.31 | 37.11 | 37.72 | 48,376,716 | +2.09(+5.87%) |
Oct 26, 2011 | 35.72 | 35.88 | 34.94 | 35.63 | 43,104,256 | +0.58(+1.65%) |
Oct 25, 2011 | 35.58 | 35.63 | 34.68 | 35.05 | 32,657,028 | -0.71(-1.99%) |
Oct 24, 2011 | 34.51 | 35.88 | 34.46 | 35.76 | 42,905,520 | +1.38(+4.01%) |
Oct 21, 2011 | 34.01 | 34.62 | 34.01 | 34.38 | 28,516,416 | +0.75(+2.24%) |
Oct 20, 2011 | 33.94 | 34.04 | 32.83 | 33.63 | 36,586,728 | -0.65(-1.90%) |
Oct 19, 2011 | 34.28 | 34.72 | 33.96 | 34.28 | 27,346,742 | -0.37(-1.07%) |
Oct 18, 2011 | 33.74 | 34.87 | 33.28 | 34.65 | 36,157,324 | +0.91(+2.69%) |
Oct 17, 2011 | 34.64 | 34.74 | 33.73 | 33.74 | 28,497,512 | -1.38(-3.93%) |
Oct 14, 2011 | 35.11 | 35.28 | 34.69 | 35.12 | 26,919,842 | +0.60(+1.73%) |
Oct 13, 2011 | 34.46 | 34.63 | 33.82 | 34.52 | 37,863,884 | -0.32(-0.91%) |
Oct 12, 2011 | 34.38 | 35.50 | 34.32 | 34.84 | 30,309,026 | +0.96(+2.82%) |
Oct 11, 2011 | 33.28 | 34.29 | 33.21 | 33.88 | 28,122,192 | +0.34(+1.02%) |
Oct 10, 2011 | 33.24 | 33.79 | 33.17 | 33.54 | 35,668,128 | +1.26(+3.90%) |
Oct 07, 2011 | 33.34 | 33.46 | 31.97 | 32.28 | 36,137,356 | -0.45(-1.38%) |
Oct 06, 2011 | 32.50 | 32.84 | 32.25 | 32.73 | 40,011,988 | +1.56(+4.99%) |
Oct 05, 2011 | 30.70 | 31.34 | 30.39 | 31.18 | 45,014,632 | +0.73(+2.39%) |
Oct 04, 2011 | 30.04 | 30.54 | 29.42 | 30.45 | 52,320,968 | +0.05(+0.16%) |
Oct 03, 2011 | 30.94 | 31.27 | 30.29 | 30.40 | 33,896,200 | -0.67(-2.15%) |
Sep 30, 2011 | 31.71 | 31.96 | 30.88 | 31.07 | 30,342,784 | -1.21(-3.74%) |
Sep 29, 2011 | 32.84 | 33.12 | 31.76 | 32.28 | 28,947,576 | -0.08(-0.26%) |
Sep 28, 2011 | 33.11 | 33.58 | 32.25 | 32.36 | 27,114,494 | -0.85(-2.57%) |
Sep 27, 2011 | 33.48 | 33.91 | 33.11 | 33.21 | 28,039,590 | +0.66(+2.04%) |
Sep 26, 2011 | 32.15 | 32.65 | 31.06 | 32.55 | 35,864,408 | +0.53(+1.66%) |
Sep 23, 2011 | 31.33 | 32.11 | 31.21 | 32.02 | 42,247,424 | +0.72(+2.31%) |
Sep 22, 2011 | 31.64 | 32.51 | 30.85 | 31.30 | 69,228,072 | -2.28(-6.78%) |
Sep 21, 2011 | 34.69 | 34.89 | 33.49 | 33.57 | 34,927,328 | -1.54(-4.37%) |
Sep 20, 2011 | 35.23 | 35.69 | 34.85 | 35.11 | 23,354,604 | -0.40(-1.13%) |
Sep 19, 2011 | 35.18 | 35.60 | 34.68 | 35.51 | 23,165,294 | -0.90(-2.48%) |
Sep 16, 2011 | 36.55 | 36.68 | 36.12 | 36.41 | 22,095,422 | +0.02(+0.05%) |
Sep 15, 2011 | 36.76 | 36.98 | 36.09 | 36.39 | 20,787,592 | +0.33(+0.91%) |
Sep 14, 2011 | 35.85 | 36.36 | 34.85 | 36.06 | 30,372,786 | +0.30(+0.85%) |
Sep 13, 2011 | 36.03 | 36.09 | 35.36 | 35.76 | 30,574,010 | -0.08(-0.22%) |
Sep 12, 2011 | 35.84 | 36.26 | 34.77 | 35.84 | 42,100,152 | -0.59(-1.61%) |
Sep 09, 2011 | 37.08 | 37.15 | 36.18 | 36.42 | 34,211,720 | -1.64(-4.32%) |
Sep 08, 2011 | 37.91 | 38.50 | 37.82 | 38.06 | 21,408,072 | -0.47(-1.22%) |
Sep 07, 2011 | 38.11 | 38.74 | 37.71 | 38.54 | 17,014,444 | +0.94(+2.51%) |
Sep 06, 2011 | 36.16 | 37.60 | 36.12 | 37.59 | 33,081,950 | -0.56(-1.46%) |
Sep 02, 2011 | 38.34 | 38.43 | 37.47 | 38.15 | 34,575,868 | -1.22(-3.11%) |