Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.42 | 35.97 | 35.17 | 35.92 | 2,928,547 | +1.62(+4.71%) |
Nov 29, 2011 | 34.47 | 34.55 | 34.23 | 34.30 | 1,659,874 | +0.02(+0.05%) |
Nov 28, 2011 | 34.25 | 34.49 | 34.00 | 34.29 | 1,768,065 | +0.78(+2.32%) |
Nov 25, 2011 | 33.35 | 33.90 | 33.27 | 33.51 | 822,698 | +0.09(+0.26%) |
Nov 23, 2011 | 34.05 | 34.10 | 33.42 | 33.42 | 1,760,888 | -1.02(-2.95%) |
Nov 22, 2011 | 34.72 | 34.87 | 34.38 | 34.44 | 1,628,636 | -0.26(-0.75%) |
Nov 21, 2011 | 35.14 | 35.14 | 34.49 | 34.70 | 1,780,950 | -0.92(-2.59%) |
Nov 18, 2011 | 35.49 | 35.79 | 35.26 | 35.63 | 1,857,768 | +0.42(+1.19%) |
Nov 17, 2011 | 35.80 | 36.12 | 35.04 | 35.21 | 2,277,772 | -0.65(-1.82%) |
Nov 16, 2011 | 36.09 | 36.61 | 35.80 | 35.86 | 1,827,154 | -0.77(-2.09%) |
Nov 15, 2011 | 36.19 | 36.80 | 36.04 | 36.62 | 1,738,264 | +0.30(+0.82%) |
Nov 14, 2011 | 36.60 | 36.70 | 36.16 | 36.33 | 1,395,543 | -0.53(-1.44%) |
Nov 11, 2011 | 36.62 | 36.98 | 36.50 | 36.86 | 1,351,828 | +0.76(+2.09%) |
Nov 10, 2011 | 36.26 | 36.36 | 35.74 | 36.10 | 1,688,611 | +0.34(+0.94%) |
Nov 09, 2011 | 36.21 | 36.49 | 35.69 | 35.77 | 2,949,501 | -1.43(-3.84%) |
Nov 08, 2011 | 36.97 | 37.27 | 36.61 | 37.19 | 2,210,727 | +0.37(+1.01%) |
Nov 07, 2011 | 36.71 | 36.84 | 36.18 | 36.82 | 1,435,063 | +0.17(+0.46%) |
Nov 04, 2011 | 36.44 | 36.78 | 36.12 | 36.65 | 2,100,204 | -0.07(-0.20%) |
Nov 03, 2011 | 36.52 | 36.83 | 35.95 | 36.73 | 2,300,566 | +0.44(+1.21%) |
Nov 02, 2011 | 36.28 | 36.77 | 35.91 | 36.29 | 2,699,696 | +0.68(+1.91%) |
Nov 01, 2011 | 35.91 | 36.59 | 35.55 | 35.61 | 2,564,376 | -1.44(-3.88%) |
Oct 31, 2011 | 37.79 | 37.94 | 36.47 | 37.04 | 1,889,620 | -1.47(-3.83%) |
Oct 28, 2011 | 38.59 | 38.63 | 38.20 | 38.52 | 1,938,711 | -0.13(-0.34%) |
Oct 27, 2011 | 37.93 | 38.87 | 37.67 | 38.65 | 2,549,013 | +1.81(+4.91%) |
Oct 26, 2011 | 36.61 | 36.99 | 36.04 | 36.84 | 1,913,340 | +0.68(+1.88%) |
Oct 25, 2011 | 36.45 | 36.85 | 35.91 | 36.16 | 2,330,889 | -0.58(-1.57%) |
Oct 24, 2011 | 36.22 | 36.85 | 36.11 | 36.74 | 2,426,666 | +0.66(+1.84%) |
Oct 21, 2011 | 35.32 | 36.07 | 35.30 | 36.07 | 2,760,692 | +1.06(+3.04%) |
Oct 20, 2011 | 34.07 | 35.05 | 33.95 | 35.01 | 3,168,959 | +1.01(+2.96%) |
Oct 19, 2011 | 34.36 | 34.84 | 33.94 | 34.00 | 1,817,343 | -0.37(-1.09%) |
Oct 18, 2011 | 33.22 | 34.54 | 33.00 | 34.38 | 2,268,070 | +1.22(+3.69%) |
Oct 17, 2011 | 33.95 | 33.95 | 33.10 | 33.15 | 1,710,877 | -0.96(-2.82%) |
Oct 14, 2011 | 33.92 | 34.18 | 33.60 | 34.11 | 1,308,185 | +0.55(+1.64%) |
Oct 13, 2011 | 33.37 | 33.73 | 32.93 | 33.56 | 1,780,986 | -0.10(-0.30%) |
Oct 12, 2011 | 33.80 | 33.96 | 33.64 | 33.67 | 2,617,100 | +0.07(+0.19%) |
Oct 11, 2011 | 33.48 | 33.87 | 33.26 | 33.60 | 1,153,250 | -0.07(-0.22%) |
Oct 10, 2011 | 32.98 | 33.68 | 32.98 | 33.68 | 1,816,133 | +1.33(+4.10%) |
Oct 07, 2011 | 33.28 | 33.28 | 32.31 | 32.35 | 2,465,386 | -0.69(-2.09%) |
Oct 06, 2011 | 32.90 | 33.04 | 32.56 | 33.04 | 2,200,807 | +0.39(+1.20%) |
Oct 05, 2011 | 31.92 | 32.81 | 31.64 | 32.65 | 2,685,527 | +0.82(+2.58%) |
Oct 04, 2011 | 30.85 | 31.90 | 30.70 | 31.83 | 4,641,284 | +0.57(+1.82%) |
Oct 03, 2011 | 32.40 | 32.55 | 31.25 | 31.26 | 3,072,059 | -0.98(-3.04%) |
Sep 30, 2011 | 32.47 | 32.92 | 32.24 | 32.24 | 2,416,492 | -0.63(-1.93%) |
Sep 29, 2011 | 32.99 | 33.20 | 32.18 | 32.87 | 2,304,717 | +0.57(+1.76%) |
Sep 28, 2011 | 33.14 | 33.50 | 32.30 | 32.30 | 2,334,590 | -0.83(-2.51%) |
Sep 27, 2011 | 33.80 | 34.01 | 32.95 | 33.13 | 2,147,331 | +0.07(+0.20%) |
Sep 26, 2011 | 32.41 | 33.10 | 31.77 | 33.07 | 2,045,563 | +0.97(+3.02%) |
Sep 23, 2011 | 31.81 | 32.14 | 31.53 | 32.10 | 2,052,766 | +0.13(+0.41%) |
Sep 22, 2011 | 31.95 | 32.39 | 31.59 | 31.97 | 3,704,166 | -0.95(-2.89%) |
Sep 21, 2011 | 34.55 | 34.60 | 32.92 | 32.92 | 2,188,735 | -1.58(-4.57%) |
Sep 20, 2011 | 34.67 | 35.10 | 34.47 | 34.50 | 1,882,265 | -0.04(-0.11%) |
Sep 19, 2011 | 34.42 | 34.76 | 34.05 | 34.53 | 1,735,594 | -0.52(-1.49%) |
Sep 16, 2011 | 35.05 | 35.39 | 34.69 | 35.06 | 1,901,283 | +0.12(+0.35%) |
Sep 15, 2011 | 34.62 | 34.93 | 34.30 | 34.93 | 1,499,722 | +0.58(+1.68%) |
Sep 14, 2011 | 34.20 | 34.69 | 33.64 | 34.36 | 2,034,644 | +0.33(+0.96%) |
Sep 13, 2011 | 34.03 | 34.18 | 33.55 | 34.03 | 2,077,686 | +0.12(+0.36%) |
Sep 12, 2011 | 33.11 | 33.91 | 32.98 | 33.91 | 2,662,089 | +0.35(+1.06%) |
Sep 09, 2011 | 33.74 | 34.18 | 33.41 | 33.55 | 3,485,294 | -0.46(-1.34%) |
Sep 08, 2011 | 34.20 | 34.49 | 33.93 | 34.01 | 1,744,462 | -0.45(-1.30%) |
Sep 07, 2011 | 33.88 | 34.48 | 33.69 | 34.46 | 2,273,834 | +1.28(+3.85%) |
Sep 06, 2011 | 32.76 | 33.22 | 32.63 | 33.18 | 2,406,463 | -0.48(-1.41%) |
Sep 02, 2011 | 33.68 | 34.04 | 33.56 | 33.66 | 2,364,023 | -0.76(-2.20%) |