Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.51 | 34.93 | 34.44 | 34.89 | 63,927,440 | +1.70(+5.11%) |
Nov 29, 2011 | 33.13 | 33.36 | 33.00 | 33.19 | 33,812,388 | +0.22(+0.66%) |
Nov 28, 2011 | 33.00 | 33.10 | 32.76 | 32.97 | 31,797,792 | +1.35(+4.26%) |
Nov 25, 2011 | 31.73 | 32.07 | 31.63 | 31.63 | 15,967,020 | -0.16(-0.51%) |
Nov 23, 2011 | 32.28 | 32.32 | 31.75 | 31.79 | 39,959,764 | -0.90(-2.75%) |
Nov 22, 2011 | 32.75 | 32.89 | 32.49 | 32.69 | 43,970,612 | -0.10(-0.29%) |
Nov 21, 2011 | 32.95 | 32.99 | 32.54 | 32.78 | 37,401,708 | -0.85(-2.53%) |
Nov 18, 2011 | 33.91 | 33.93 | 33.57 | 33.63 | 24,694,882 | +0.12(+0.35%) |
Nov 17, 2011 | 34.05 | 34.19 | 33.38 | 33.52 | 41,690,792 | -0.37(-1.09%) |
Nov 16, 2011 | 34.18 | 34.50 | 33.87 | 33.89 | 38,403,472 | -0.66(-1.91%) |
Nov 15, 2011 | 34.53 | 34.77 | 34.27 | 34.55 | 34,482,356 | -0.10(-0.28%) |
Nov 14, 2011 | 34.85 | 34.95 | 34.48 | 34.64 | 24,801,530 | -0.63(-1.78%) |
Nov 11, 2011 | 34.95 | 35.38 | 34.93 | 35.27 | 28,046,958 | +0.86(+2.49%) |
Nov 10, 2011 | 34.69 | 34.72 | 34.07 | 34.41 | 36,814,096 | +0.40(+1.18%) |
Nov 09, 2011 | 34.51 | 34.61 | 33.93 | 34.01 | 42,108,100 | -1.84(-5.13%) |
Nov 08, 2011 | 35.61 | 35.95 | 35.28 | 35.85 | 33,022,660 | +0.43(+1.21%) |
Nov 07, 2011 | 35.23 | 35.48 | 34.96 | 35.42 | 31,407,296 | +0.15(+0.42%) |
Nov 04, 2011 | 35.30 | 35.43 | 34.87 | 35.27 | 33,912,700 | -0.45(-1.26%) |
Nov 03, 2011 | 35.40 | 35.85 | 34.87 | 35.72 | 35,089,908 | +0.88(+2.52%) |
Nov 02, 2011 | 34.83 | 35.10 | 34.63 | 34.84 | 35,871,876 | +0.29(+0.85%) |
Nov 01, 2011 | 34.23 | 34.94 | 34.14 | 34.55 | 51,014,108 | -1.12(-3.13%) |
Oct 31, 2011 | 36.52 | 36.55 | 35.66 | 35.66 | 43,149,892 | -1.95(-5.19%) |
Oct 28, 2011 | 37.36 | 37.62 | 37.26 | 37.62 | 60,765,608 | -0.22(-0.58%) |
Oct 27, 2011 | 37.49 | 38.04 | 37.16 | 37.83 | 40,299,392 | +1.98(+5.53%) |
Oct 26, 2011 | 35.98 | 36.05 | 35.14 | 35.85 | 28,140,846 | +0.48(+1.37%) |
Oct 25, 2011 | 35.75 | 35.80 | 35.24 | 35.37 | 37,701,168 | -0.62(-1.72%) |
Oct 24, 2011 | 35.45 | 36.05 | 35.44 | 35.99 | 23,558,646 | +0.53(+1.50%) |
Oct 21, 2011 | 35.17 | 35.48 | 35.12 | 35.46 | 31,063,282 | +0.84(+2.42%) |
Oct 20, 2011 | 34.63 | 34.68 | 34.08 | 34.62 | 33,957,652 | +0.09(+0.26%) |
Oct 19, 2011 | 34.97 | 35.09 | 34.48 | 34.53 | 26,775,102 | -0.63(-1.80%) |
Oct 18, 2011 | 34.60 | 35.41 | 34.20 | 35.17 | 40,842,264 | +0.50(+1.43%) |
Oct 17, 2011 | 35.21 | 35.23 | 34.58 | 34.67 | 22,979,204 | -0.82(-2.30%) |
Oct 14, 2011 | 35.41 | 35.55 | 35.15 | 35.49 | 23,832,640 | +0.41(+1.16%) |
Oct 13, 2011 | 34.85 | 35.11 | 34.55 | 35.08 | 24,920,502 | +0.01(+0.04%) |
Oct 12, 2011 | 35.03 | 35.40 | 34.98 | 35.06 | 59,394,036 | +0.50(+1.46%) |
Oct 11, 2011 | 34.16 | 34.60 | 34.10 | 34.56 | 33,733,944 | -0.06(-0.18%) |
Oct 10, 2011 | 34.14 | 34.65 | 34.14 | 34.62 | 32,754,178 | +1.27(+3.82%) |
Oct 07, 2011 | 33.75 | 33.93 | 33.27 | 33.35 | 47,451,352 | -0.23(-0.69%) |
Oct 06, 2011 | 33.32 | 33.60 | 33.24 | 33.58 | 45,289,664 | +0.88(+2.69%) |
Oct 05, 2011 | 32.16 | 32.74 | 31.92 | 32.70 | 49,707,100 | +0.50(+1.54%) |
Oct 04, 2011 | 31.33 | 32.21 | 30.94 | 32.20 | 55,067,104 | +0.53(+1.68%) |
Oct 03, 2011 | 32.30 | 32.67 | 31.66 | 31.67 | 45,698,156 | -0.86(-2.64%) |
Sep 30, 2011 | 32.85 | 33.13 | 32.51 | 32.53 | 43,747,760 | -1.14(-3.40%) |
Sep 29, 2011 | 33.91 | 34.04 | 33.19 | 33.67 | 43,386,988 | +0.65(+1.96%) |
Sep 28, 2011 | 33.79 | 33.97 | 32.99 | 33.03 | 47,788,712 | -0.57(-1.70%) |
Sep 27, 2011 | 33.72 | 34.15 | 33.40 | 33.60 | 51,870,348 | +0.81(+2.47%) |
Sep 26, 2011 | 32.34 | 32.82 | 31.86 | 32.79 | 35,599,072 | +0.66(+2.06%) |
Sep 23, 2011 | 31.52 | 32.19 | 31.48 | 32.13 | 58,135,188 | +0.36(+1.14%) |
Sep 22, 2011 | 31.80 | 32.00 | 31.37 | 31.77 | 72,586,600 | -1.06(-3.24%) |
Sep 21, 2011 | 33.80 | 33.93 | 32.82 | 32.83 | 109,760,704 | -1.01(-2.98%) |
Sep 20, 2011 | 33.85 | 34.21 | 33.57 | 33.84 | 41,061,768 | +0.14(+0.40%) |
Sep 19, 2011 | 33.50 | 33.93 | 33.29 | 33.70 | 32,584,056 | -0.95(-2.75%) |
Sep 16, 2011 | 34.70 | 34.81 | 34.29 | 34.66 | 27,958,128 | +0.01(+0.04%) |
Sep 15, 2011 | 34.43 | 34.67 | 34.19 | 34.64 | 53,485,248 | +0.74(+2.17%) |
Sep 14, 2011 | 33.52 | 34.17 | 32.96 | 33.91 | 38,135,436 | +0.50(+1.51%) |
Sep 13, 2011 | 33.05 | 33.52 | 32.93 | 33.40 | 40,570,332 | +0.35(+1.07%) |
Sep 12, 2011 | 32.52 | 33.06 | 32.28 | 33.05 | 45,726,788 | -0.14(-0.43%) |
Sep 09, 2011 | 33.72 | 33.86 | 33.05 | 33.19 | 34,178,884 | -1.19(-3.47%) |
Sep 08, 2011 | 34.58 | 34.99 | 34.29 | 34.38 | 25,574,460 | -0.69(-1.98%) |
Sep 07, 2011 | 34.54 | 35.08 | 34.43 | 35.08 | 26,924,116 | +1.02(+2.98%) |
Sep 06, 2011 | 33.57 | 34.08 | 33.46 | 34.06 | 40,005,832 | -1.16(-3.29%) |
Sep 02, 2011 | 35.37 | 35.59 | 35.15 | 35.22 | 34,237,144 | -0.80(-2.23%) |