Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.46 | 37.26 | 36.36 | 37.17 | 4,872,995 | +2.32(+6.67%) |
Nov 29, 2011 | 34.75 | 35.09 | 34.41 | 34.85 | 2,907,736 | +0.26(+0.74%) |
Nov 28, 2011 | 34.05 | 34.59 | 33.95 | 34.59 | 3,211,765 | +2.10(+6.47%) |
Nov 25, 2011 | 32.42 | 33.12 | 32.34 | 32.49 | 1,392,985 | +0.11(+0.34%) |
Nov 23, 2011 | 32.99 | 33.06 | 32.32 | 32.38 | 3,595,712 | -1.00(-3.00%) |
Nov 22, 2011 | 33.44 | 33.76 | 32.99 | 33.38 | 3,142,552 | -0.19(-0.57%) |
Nov 21, 2011 | 33.79 | 33.86 | 33.23 | 33.57 | 3,238,224 | -0.81(-2.36%) |
Nov 18, 2011 | 34.70 | 34.73 | 34.14 | 34.38 | 2,636,417 | -0.01(-0.04%) |
Nov 17, 2011 | 34.93 | 35.19 | 34.24 | 34.39 | 3,957,324 | -0.62(-1.78%) |
Nov 16, 2011 | 35.27 | 35.94 | 34.90 | 35.02 | 3,038,295 | -0.82(-2.28%) |
Nov 15, 2011 | 35.34 | 36.04 | 35.14 | 35.83 | 2,790,851 | +0.29(+0.83%) |
Nov 14, 2011 | 35.46 | 35.68 | 35.37 | 35.54 | 3,695,931 | -0.04(-0.11%) |
Nov 11, 2011 | 34.81 | 35.71 | 34.66 | 35.58 | 3,243,493 | +1.43(+4.18%) |
Nov 10, 2011 | 34.42 | 34.57 | 33.86 | 34.15 | 3,000,350 | +0.48(+1.42%) |
Nov 09, 2011 | 34.39 | 34.54 | 33.63 | 33.67 | 4,649,300 | -1.91(-5.36%) |
Nov 08, 2011 | 34.94 | 35.68 | 34.79 | 35.58 | 3,529,827 | +0.86(+2.49%) |
Nov 07, 2011 | 34.65 | 34.84 | 34.09 | 34.71 | 3,607,301 | +0.16(+0.47%) |
Nov 04, 2011 | 34.07 | 34.66 | 33.64 | 34.55 | 4,130,284 | -0.03(-0.09%) |
Nov 03, 2011 | 34.05 | 34.87 | 33.00 | 34.58 | 3,925,627 | +1.07(+3.21%) |
Nov 02, 2011 | 33.37 | 33.88 | 32.92 | 33.51 | 4,342,504 | +1.00(+3.08%) |
Nov 01, 2011 | 33.03 | 33.75 | 32.44 | 32.51 | 7,250,976 | -2.10(-6.06%) |
Oct 31, 2011 | 36.23 | 36.38 | 34.51 | 34.60 | 5,234,259 | -2.42(-6.54%) |
Oct 28, 2011 | 36.95 | 37.33 | 36.58 | 37.03 | 3,033,509 | -0.18(-0.48%) |
Oct 27, 2011 | 35.60 | 37.48 | 35.60 | 37.20 | 5,906,895 | +3.79(+11.35%) |
Oct 26, 2011 | 33.89 | 33.92 | 32.61 | 33.41 | 4,953,715 | -0.04(-0.12%) |
Oct 25, 2011 | 33.20 | 34.51 | 33.00 | 33.45 | 6,365,002 | -3.22(-8.77%) |
Oct 24, 2011 | 35.86 | 36.78 | 35.72 | 36.67 | 3,604,054 | +0.74(+2.06%) |
Oct 21, 2011 | 35.10 | 35.96 | 35.02 | 35.93 | 3,701,993 | +1.36(+3.94%) |
Oct 20, 2011 | 34.48 | 34.87 | 33.88 | 34.56 | 5,144,700 | +0.06(+0.17%) |
Oct 19, 2011 | 35.26 | 35.50 | 34.40 | 34.51 | 5,207,130 | -0.82(-2.32%) |
Oct 18, 2011 | 34.13 | 35.60 | 33.76 | 35.32 | 4,310,470 | +1.43(+4.23%) |
Oct 17, 2011 | 34.86 | 34.96 | 33.78 | 33.89 | 3,204,751 | -1.20(-3.42%) |
Oct 14, 2011 | 34.99 | 35.75 | 34.54 | 35.09 | 3,868,764 | +0.81(+2.37%) |
Oct 13, 2011 | 34.58 | 34.75 | 33.48 | 34.28 | 4,373,550 | -0.74(-2.11%) |
Oct 12, 2011 | 34.15 | 35.64 | 34.07 | 35.02 | 6,326,999 | +1.12(+3.30%) |
Oct 11, 2011 | 33.67 | 34.16 | 33.42 | 33.90 | 3,483,273 | -0.02(-0.06%) |
Oct 10, 2011 | 32.85 | 33.94 | 32.83 | 33.92 | 3,337,300 | +1.79(+5.56%) |
Oct 07, 2011 | 33.25 | 33.36 | 32.06 | 32.13 | 4,165,499 | -0.88(-2.66%) |
Oct 06, 2011 | 32.53 | 33.04 | 31.26 | 33.01 | 3,919,932 | +0.89(+2.77%) |
Oct 05, 2011 | 31.66 | 32.37 | 31.26 | 32.11 | 4,061,227 | +0.38(+1.20%) |
Oct 04, 2011 | 29.61 | 31.75 | 29.26 | 31.73 | 5,757,764 | +1.68(+5.60%) |
Oct 03, 2011 | 30.99 | 31.45 | 29.92 | 30.05 | 5,466,420 | -1.23(-3.94%) |
Sep 30, 2011 | 31.83 | 32.23 | 31.28 | 31.28 | 5,279,511 | -1.26(-3.86%) |
Sep 29, 2011 | 32.51 | 32.74 | 31.55 | 32.54 | 4,509,876 | +0.83(+2.62%) |
Sep 28, 2011 | 32.42 | 32.78 | 31.61 | 31.71 | 4,671,869 | -0.71(-2.20%) |
Sep 27, 2011 | 32.14 | 33.44 | 31.91 | 32.42 | 5,548,800 | +0.81(+2.57%) |
Sep 26, 2011 | 31.14 | 31.64 | 30.31 | 31.61 | 5,512,687 | +0.89(+2.90%) |
Sep 23, 2011 | 30.77 | 31.38 | 30.39 | 30.72 | 6,185,978 | -0.04(-0.13%) |
Sep 22, 2011 | 30.96 | 31.10 | 29.96 | 30.76 | 9,313,104 | -1.22(-3.81%) |
Sep 21, 2011 | 33.58 | 33.82 | 31.97 | 31.98 | 4,766,446 | -1.62(-4.83%) |
Sep 20, 2011 | 33.89 | 34.37 | 33.58 | 33.60 | 2,792,267 | -0.10(-0.29%) |
Sep 19, 2011 | 34.06 | 34.18 | 33.12 | 33.70 | 4,167,082 | -1.03(-2.96%) |
Sep 16, 2011 | 34.83 | 34.94 | 34.00 | 34.73 | 4,234,699 | +0.02(+0.06%) |
Sep 15, 2011 | 33.71 | 34.72 | 33.62 | 34.71 | 3,735,027 | +1.32(+3.96%) |
Sep 14, 2011 | 33.18 | 33.86 | 32.36 | 33.39 | 3,986,217 | +0.41(+1.23%) |
Sep 13, 2011 | 32.76 | 33.25 | 32.25 | 32.98 | 3,537,279 | +0.38(+1.18%) |
Sep 12, 2011 | 31.56 | 32.63 | 31.48 | 32.60 | 4,053,862 | +0.43(+1.33%) |
Sep 09, 2011 | 32.47 | 33.02 | 31.95 | 32.17 | 4,944,521 | -0.73(-2.22%) |
Sep 08, 2011 | 33.13 | 33.62 | 32.82 | 32.90 | 3,462,676 | -0.72(-2.13%) |
Sep 07, 2011 | 32.80 | 33.69 | 32.65 | 33.61 | 3,681,612 | +1.48(+4.60%) |
Sep 06, 2011 | 31.52 | 32.18 | 31.21 | 32.13 | 3,950,802 | -0.51(-1.57%) |
Sep 02, 2011 | 33.13 | 33.41 | 32.50 | 32.65 | 2,965,140 | -1.31(-3.85%) |