Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.99 | 36.73 | 35.82 | 36.50 | 2,133,759 | +2.38(+6.97%) |
Nov 29, 2011 | 34.96 | 35.02 | 34.00 | 34.13 | 1,806,669 | -0.80(-2.28%) |
Nov 28, 2011 | 34.21 | 35.08 | 34.21 | 34.92 | 2,229,485 | +1.98(+6.01%) |
Nov 25, 2011 | 33.09 | 33.53 | 32.77 | 32.95 | 789,400 | -0.27(-0.82%) |
Nov 23, 2011 | 33.67 | 34.26 | 32.90 | 33.22 | 2,653,217 | -0.42(-1.26%) |
Nov 22, 2011 | 34.57 | 34.77 | 33.35 | 33.64 | 2,523,285 | -0.85(-2.45%) |
Nov 21, 2011 | 34.79 | 34.79 | 33.50 | 34.49 | 2,057,067 | -1.08(-3.03%) |
Nov 18, 2011 | 35.79 | 35.94 | 35.04 | 35.56 | 2,674,265 | +0.10(+0.27%) |
Nov 17, 2011 | 37.16 | 37.43 | 35.20 | 35.47 | 2,135,194 | -1.68(-4.51%) |
Nov 16, 2011 | 36.66 | 37.96 | 36.47 | 37.14 | 2,708,905 | +0.10(+0.28%) |
Nov 15, 2011 | 36.88 | 37.62 | 36.35 | 37.04 | 1,655,332 | +0.19(+0.52%) |
Nov 14, 2011 | 36.74 | 37.45 | 36.41 | 36.85 | 1,241,839 | -0.18(-0.50%) |
Nov 11, 2011 | 36.65 | 37.76 | 36.56 | 37.03 | 1,324,153 | +0.86(+2.38%) |
Nov 10, 2011 | 36.52 | 36.95 | 35.86 | 36.17 | 2,159,638 | +0.24(+0.67%) |
Nov 09, 2011 | 36.70 | 37.01 | 35.68 | 35.93 | 2,751,245 | -1.43(-3.82%) |
Nov 08, 2011 | 37.29 | 37.55 | 36.56 | 37.36 | 1,971,774 | +0.36(+0.97%) |
Nov 07, 2011 | 36.69 | 37.08 | 36.09 | 37.00 | 2,682,821 | +0.10(+0.28%) |
Nov 04, 2011 | 35.54 | 37.04 | 35.07 | 36.89 | 1,861,132 | +0.83(+2.30%) |
Nov 03, 2011 | 35.83 | 36.30 | 35.00 | 36.06 | 2,550,743 | +0.92(+2.61%) |
Nov 02, 2011 | 34.74 | 35.29 | 34.17 | 35.15 | 2,327,624 | +0.89(+2.61%) |
Nov 01, 2011 | 33.36 | 34.76 | 32.51 | 34.25 | 3,048,986 | -0.72(-2.05%) |
Oct 31, 2011 | 35.63 | 35.82 | 34.80 | 34.97 | 2,220,202 | -1.12(-3.10%) |
Oct 28, 2011 | 36.01 | 36.89 | 35.86 | 36.09 | 2,397,386 | +0.01(+0.02%) |
Oct 27, 2011 | 35.51 | 36.98 | 35.51 | 36.08 | 2,943,396 | +1.68(+4.87%) |
Oct 26, 2011 | 33.19 | 34.75 | 32.90 | 34.41 | 3,566,036 | +1.72(+5.27%) |
Oct 25, 2011 | 32.90 | 33.74 | 31.92 | 32.68 | 2,098,277 | -0.50(-1.51%) |
Oct 24, 2011 | 32.22 | 33.35 | 32.22 | 33.18 | 1,667,757 | +1.27(+3.98%) |
Oct 21, 2011 | 31.72 | 32.41 | 31.29 | 31.92 | 1,371,568 | +0.95(+3.07%) |
Oct 20, 2011 | 30.57 | 31.05 | 29.76 | 30.97 | 1,693,894 | +0.40(+1.30%) |
Oct 19, 2011 | 30.94 | 31.50 | 30.44 | 30.57 | 2,265,615 | -0.38(-1.21%) |
Oct 18, 2011 | 29.46 | 31.25 | 29.05 | 30.94 | 2,151,553 | +1.43(+4.84%) |
Oct 17, 2011 | 31.33 | 31.46 | 29.40 | 29.51 | 2,497,741 | -2.11(-6.66%) |
Oct 14, 2011 | 30.72 | 31.80 | 30.58 | 31.62 | 2,239,804 | +1.62(+5.40%) |
Oct 13, 2011 | 30.42 | 30.64 | 29.61 | 30.00 | 3,182,460 | -0.69(-2.26%) |
Oct 12, 2011 | 30.62 | 31.48 | 30.15 | 30.70 | 2,626,299 | +0.46(+1.53%) |
Oct 11, 2011 | 28.74 | 30.46 | 28.67 | 30.23 | 1,880,951 | +1.11(+3.81%) |
Oct 10, 2011 | 28.42 | 29.39 | 28.25 | 29.12 | 2,108,515 | +1.28(+4.58%) |
Oct 07, 2011 | 28.28 | 28.72 | 27.63 | 27.85 | 2,947,064 | -0.17(-0.60%) |
Oct 06, 2011 | 27.75 | 28.04 | 27.31 | 28.01 | 2,360,741 | +0.84(+3.08%) |
Oct 05, 2011 | 26.01 | 27.36 | 25.61 | 27.18 | 3,014,279 | +1.33(+5.16%) |
Oct 04, 2011 | 25.24 | 25.89 | 24.02 | 25.84 | 4,430,995 | +0.00(+0.00%) |
Oct 03, 2011 | 26.66 | 27.39 | 25.76 | 25.84 | 2,854,906 | -1.74(-6.31%) |
Sep 30, 2011 | 28.08 | 28.31 | 26.57 | 27.58 | 3,478,733 | -1.16(-4.03%) |
Sep 29, 2011 | 30.32 | 30.36 | 27.67 | 28.74 | 4,604,314 | -0.64(-2.17%) |
Sep 28, 2011 | 31.11 | 31.57 | 29.32 | 29.38 | 3,191,183 | -1.63(-5.25%) |
Sep 27, 2011 | 31.57 | 32.19 | 30.70 | 31.01 | 1,974,802 | +0.58(+1.91%) |
Sep 26, 2011 | 30.35 | 30.52 | 28.96 | 30.42 | 2,536,057 | +0.41(+1.38%) |
Sep 23, 2011 | 28.59 | 30.03 | 28.50 | 30.01 | 2,562,282 | +1.26(+4.39%) |
Sep 22, 2011 | 30.42 | 30.51 | 28.23 | 28.75 | 4,095,547 | -2.74(-8.72%) |
Sep 21, 2011 | 33.01 | 33.07 | 31.49 | 31.49 | 1,676,178 | -1.60(-4.82%) |
Sep 20, 2011 | 33.93 | 34.15 | 32.93 | 33.09 | 2,312,002 | -0.66(-1.96%) |
Sep 19, 2011 | 33.90 | 34.11 | 33.13 | 33.75 | 2,695,225 | -1.11(-3.18%) |
Sep 16, 2011 | 35.01 | 35.30 | 34.33 | 34.86 | 2,036,446 | -0.14(-0.39%) |
Sep 15, 2011 | 36.18 | 36.18 | 34.49 | 35.00 | 2,399,455 | -0.24(-0.68%) |
Sep 14, 2011 | 34.38 | 35.59 | 33.01 | 35.24 | 3,149,548 | +1.52(+4.50%) |
Sep 13, 2011 | 31.92 | 33.82 | 31.53 | 33.72 | 2,712,149 | +2.00(+6.31%) |
Sep 12, 2011 | 32.04 | 32.70 | 30.73 | 31.72 | 3,552,259 | -0.99(-3.03%) |
Sep 09, 2011 | 33.39 | 33.48 | 31.77 | 32.71 | 2,804,447 | -1.28(-3.76%) |
Sep 08, 2011 | 34.15 | 34.77 | 33.48 | 33.98 | 1,646,858 | -0.61(-1.78%) |
Sep 07, 2011 | 33.88 | 34.73 | 33.50 | 34.60 | 1,427,977 | +1.40(+4.21%) |
Sep 06, 2011 | 31.45 | 33.35 | 31.45 | 33.20 | 2,315,876 | +0.20(+0.60%) |
Sep 02, 2011 | 32.61 | 33.42 | 32.20 | 33.00 | 2,237,071 | -0.85(-2.50%) |