Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.11 | 35.53 | 35.03 | 35.49 | 62,846,900 | +1.72(+5.11%) |
Nov 29, 2011 | 33.70 | 33.94 | 33.57 | 33.76 | 33,240,872 | +0.22(+0.66%) |
Nov 28, 2011 | 33.57 | 33.67 | 33.33 | 33.54 | 31,260,328 | +1.37(+4.26%) |
Nov 25, 2011 | 32.27 | 32.63 | 32.17 | 32.17 | 15,697,136 | -0.17(-0.51%) |
Nov 23, 2011 | 32.83 | 32.88 | 32.30 | 32.34 | 39,284,344 | -0.91(-2.75%) |
Nov 22, 2011 | 33.31 | 33.46 | 33.05 | 33.25 | 43,227,396 | -0.10(-0.29%) |
Nov 21, 2011 | 33.51 | 33.55 | 33.10 | 33.35 | 36,769,524 | -0.87(-2.53%) |
Nov 18, 2011 | 34.50 | 34.52 | 34.14 | 34.21 | 24,277,474 | +0.12(+0.35%) |
Nov 17, 2011 | 34.63 | 34.78 | 33.96 | 34.09 | 40,986,112 | -0.37(-1.09%) |
Nov 16, 2011 | 34.77 | 35.09 | 34.45 | 34.47 | 37,754,356 | -0.67(-1.91%) |
Nov 15, 2011 | 35.13 | 35.37 | 34.86 | 35.14 | 33,899,516 | -0.10(-0.28%) |
Nov 14, 2011 | 35.45 | 35.55 | 35.07 | 35.24 | 24,382,322 | -0.64(-1.78%) |
Nov 11, 2011 | 35.55 | 35.99 | 35.53 | 35.87 | 27,572,892 | +0.87(+2.49%) |
Nov 10, 2011 | 35.29 | 35.31 | 34.66 | 35.00 | 36,191,844 | +0.41(+1.18%) |
Nov 09, 2011 | 35.11 | 35.21 | 34.51 | 34.59 | 41,396,364 | -1.87(-5.13%) |
Nov 08, 2011 | 36.22 | 36.57 | 35.89 | 36.46 | 32,464,492 | +0.44(+1.21%) |
Nov 07, 2011 | 35.83 | 36.09 | 35.56 | 36.03 | 30,876,432 | +0.15(+0.42%) |
Nov 04, 2011 | 35.91 | 36.04 | 35.47 | 35.87 | 33,339,486 | -0.46(-1.26%) |
Nov 03, 2011 | 36.01 | 36.46 | 35.47 | 36.33 | 34,496,796 | +0.89(+2.52%) |
Nov 02, 2011 | 35.43 | 35.71 | 35.22 | 35.44 | 35,265,548 | +0.30(+0.85%) |
Nov 01, 2011 | 34.81 | 35.54 | 34.73 | 35.14 | 50,151,836 | -1.14(-3.13%) |
Oct 31, 2011 | 37.15 | 37.18 | 36.27 | 36.28 | 42,420,548 | -1.99(-5.19%) |
Oct 28, 2011 | 38.00 | 38.27 | 37.90 | 38.26 | 59,738,512 | -0.22(-0.58%) |
Oct 27, 2011 | 38.13 | 38.69 | 37.80 | 38.49 | 39,618,232 | +2.02(+5.53%) |
Oct 26, 2011 | 36.59 | 36.67 | 35.74 | 36.47 | 27,665,192 | +0.49(+1.37%) |
Oct 25, 2011 | 36.37 | 36.41 | 35.85 | 35.98 | 37,063,924 | -0.63(-1.72%) |
Oct 24, 2011 | 36.05 | 36.67 | 36.05 | 36.61 | 23,160,444 | +0.54(+1.50%) |
Oct 21, 2011 | 35.78 | 36.09 | 35.72 | 36.07 | 30,538,232 | +0.85(+2.42%) |
Oct 20, 2011 | 35.23 | 35.28 | 34.67 | 35.22 | 33,383,680 | +0.09(+0.26%) |
Oct 19, 2011 | 35.57 | 35.69 | 35.07 | 35.13 | 26,322,534 | -0.64(-1.80%) |
Oct 18, 2011 | 35.20 | 36.02 | 34.79 | 35.77 | 40,151,924 | +0.51(+1.43%) |
Oct 17, 2011 | 35.82 | 35.83 | 35.17 | 35.27 | 22,590,796 | -0.83(-2.30%) |
Oct 14, 2011 | 36.02 | 36.16 | 35.76 | 36.10 | 23,429,808 | +0.42(+1.16%) |
Oct 13, 2011 | 35.45 | 35.72 | 35.14 | 35.68 | 24,499,282 | +0.01(+0.04%) |
Oct 12, 2011 | 35.63 | 36.01 | 35.58 | 35.67 | 58,390,124 | +0.51(+1.46%) |
Oct 11, 2011 | 34.75 | 35.20 | 34.69 | 35.15 | 33,163,756 | -0.06(-0.18%) |
Oct 10, 2011 | 34.73 | 35.24 | 34.73 | 35.22 | 32,200,548 | +1.30(+3.82%) |
Oct 07, 2011 | 34.33 | 34.51 | 33.84 | 33.92 | 46,649,300 | -0.24(-0.69%) |
Oct 06, 2011 | 33.89 | 34.18 | 33.81 | 34.16 | 44,524,152 | +0.89(+2.69%) |
Oct 05, 2011 | 32.72 | 33.30 | 32.47 | 33.26 | 48,866,924 | +0.51(+1.54%) |
Oct 04, 2011 | 31.87 | 32.76 | 31.48 | 32.76 | 54,136,328 | +0.54(+1.68%) |
Oct 03, 2011 | 32.85 | 33.23 | 32.20 | 32.22 | 44,925,740 | -0.87(-2.64%) |
Sep 30, 2011 | 33.42 | 33.70 | 33.07 | 33.09 | 43,008,312 | -1.16(-3.40%) |
Sep 29, 2011 | 34.50 | 34.62 | 33.76 | 34.25 | 42,653,636 | +0.66(+1.96%) |
Sep 28, 2011 | 34.37 | 34.56 | 33.55 | 33.60 | 46,980,960 | -0.58(-1.70%) |
Sep 27, 2011 | 34.30 | 34.74 | 33.98 | 34.18 | 50,993,604 | +0.82(+2.47%) |
Sep 26, 2011 | 32.90 | 33.38 | 32.41 | 33.35 | 34,997,356 | +0.67(+2.06%) |
Sep 23, 2011 | 32.07 | 32.74 | 32.02 | 32.68 | 57,152,556 | +0.37(+1.14%) |
Sep 22, 2011 | 32.35 | 32.55 | 31.91 | 32.31 | 71,359,704 | -1.08(-3.24%) |
Sep 21, 2011 | 34.39 | 34.52 | 33.38 | 33.40 | 107,905,464 | -1.02(-2.98%) |
Sep 20, 2011 | 34.43 | 34.79 | 34.15 | 34.42 | 40,367,720 | +0.14(+0.40%) |
Sep 19, 2011 | 34.08 | 34.51 | 33.87 | 34.28 | 32,033,300 | -0.97(-2.75%) |
Sep 16, 2011 | 35.30 | 35.41 | 34.88 | 35.25 | 27,485,562 | +0.01(+0.04%) |
Sep 15, 2011 | 35.02 | 35.27 | 34.77 | 35.24 | 52,581,212 | +0.75(+2.17%) |
Sep 14, 2011 | 34.09 | 34.75 | 33.53 | 34.49 | 37,490,852 | +0.51(+1.51%) |
Sep 13, 2011 | 33.62 | 34.09 | 33.50 | 33.98 | 39,884,592 | +0.36(+1.07%) |
Sep 12, 2011 | 33.08 | 33.63 | 32.83 | 33.62 | 44,953,884 | -0.15(-0.43%) |
Sep 09, 2011 | 34.30 | 34.44 | 33.62 | 33.76 | 33,601,172 | -1.21(-3.47%) |
Sep 08, 2011 | 35.17 | 35.59 | 34.88 | 34.97 | 25,142,186 | -0.71(-1.98%) |
Sep 07, 2011 | 35.13 | 35.69 | 35.02 | 35.68 | 26,469,028 | +1.03(+2.98%) |
Sep 06, 2011 | 34.14 | 34.67 | 34.04 | 34.65 | 39,329,628 | -1.18(-3.29%) |
Sep 02, 2011 | 35.98 | 36.20 | 35.75 | 35.83 | 33,658,448 | -0.82(-2.23%) |