Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 35.09 | 35.97 | 35.09 | 35.92 | 236,877 | +1.82(+5.34%) |
Nov 29, 2011 | 34.36 | 34.52 | 33.81 | 34.10 | 62,068 | -0.21(-0.62%) |
Nov 28, 2011 | 34.46 | 34.51 | 33.90 | 34.31 | 160,276 | +0.74(+2.21%) |
Nov 25, 2011 | 33.56 | 34.39 | 33.45 | 33.57 | 69,481 | -0.13(-0.38%) |
Nov 23, 2011 | 34.49 | 34.50 | 33.68 | 33.70 | 81,265 | -1.04(-3.00%) |
Nov 22, 2011 | 35.07 | 35.23 | 34.62 | 34.74 | 94,160 | -0.27(-0.78%) |
Nov 21, 2011 | 35.37 | 35.37 | 34.97 | 35.01 | 124,363 | -0.87(-2.43%) |
Nov 18, 2011 | 35.44 | 35.97 | 35.20 | 35.89 | 93,656 | +0.52(+1.46%) |
Nov 17, 2011 | 35.64 | 35.79 | 35.17 | 35.37 | 87,846 | -0.40(-1.11%) |
Nov 16, 2011 | 35.95 | 36.51 | 35.72 | 35.76 | 89,888 | -0.52(-1.45%) |
Nov 15, 2011 | 35.54 | 36.50 | 35.41 | 36.29 | 184,840 | +0.58(+1.62%) |
Nov 14, 2011 | 36.73 | 36.73 | 35.61 | 35.71 | 81,424 | -1.19(-3.23%) |
Nov 11, 2011 | 36.19 | 36.97 | 35.89 | 36.90 | 106,417 | +1.13(+3.16%) |
Nov 10, 2011 | 36.14 | 36.26 | 35.54 | 35.77 | 139,630 | +0.20(+0.57%) |
Nov 09, 2011 | 36.64 | 36.89 | 35.42 | 35.57 | 124,121 | -1.93(-5.14%) |
Nov 08, 2011 | 37.36 | 37.61 | 35.90 | 37.49 | 128,630 | +0.45(+1.21%) |
Nov 07, 2011 | 36.63 | 37.15 | 36.22 | 37.04 | 81,625 | +0.28(+0.76%) |
Nov 04, 2011 | 36.88 | 36.91 | 36.27 | 36.76 | 89,210 | -0.34(-0.92%) |
Nov 03, 2011 | 36.11 | 37.24 | 35.70 | 37.11 | 162,417 | +1.33(+3.71%) |
Nov 02, 2011 | 35.48 | 35.91 | 35.13 | 35.78 | 118,569 | +0.93(+2.68%) |
Nov 01, 2011 | 36.16 | 36.47 | 34.76 | 34.84 | 143,408 | -1.44(-3.96%) |
Oct 31, 2011 | 36.27 | 36.96 | 36.08 | 36.28 | 161,055 | -0.18(-0.50%) |
Oct 28, 2011 | 36.08 | 36.62 | 35.80 | 36.47 | 165,384 | -0.04(-0.11%) |
Oct 27, 2011 | 35.20 | 36.72 | 35.07 | 36.51 | 310,874 | +2.26(+6.59%) |
Oct 26, 2011 | 34.39 | 34.60 | 34.04 | 34.25 | 246,619 | +0.27(+0.78%) |
Oct 25, 2011 | 34.19 | 34.30 | 33.74 | 33.98 | 330,191 | -0.49(-1.42%) |
Oct 24, 2011 | 33.45 | 34.64 | 33.34 | 34.47 | 130,213 | +0.95(+2.85%) |
Oct 21, 2011 | 33.67 | 33.67 | 32.98 | 33.52 | 292,046 | +0.47(+1.42%) |
Oct 20, 2011 | 33.29 | 33.39 | 32.34 | 33.05 | 157,652 | -0.15(-0.45%) |
Oct 19, 2011 | 33.58 | 33.84 | 33.06 | 33.20 | 86,054 | -0.48(-1.42%) |
Oct 18, 2011 | 32.64 | 33.84 | 32.64 | 33.68 | 178,479 | +1.14(+3.50%) |
Oct 17, 2011 | 32.85 | 32.85 | 32.21 | 32.54 | 216,226 | -0.61(-1.83%) |
Oct 14, 2011 | 33.13 | 33.22 | 32.91 | 33.15 | 136,203 | +0.31(+0.93%) |
Oct 13, 2011 | 32.79 | 33.08 | 32.29 | 32.84 | 95,233 | -0.08(-0.23%) |
Oct 12, 2011 | 32.51 | 33.17 | 32.25 | 32.91 | 217,284 | +0.74(+2.29%) |
Oct 11, 2011 | 32.24 | 32.41 | 31.91 | 32.18 | 252,415 | -0.20(-0.61%) |
Oct 10, 2011 | 32.38 | 32.47 | 32.06 | 32.38 | 514,070 | +0.55(+1.71%) |
Oct 07, 2011 | 32.85 | 32.96 | 31.71 | 31.83 | 231,502 | -0.93(-2.85%) |
Oct 06, 2011 | 32.74 | 32.87 | 32.43 | 32.76 | 285,171 | +0.17(+0.52%) |
Oct 05, 2011 | 33.36 | 33.36 | 31.48 | 32.59 | 166,607 | -0.87(-2.61%) |
Oct 04, 2011 | 31.65 | 33.54 | 31.48 | 33.47 | 425,355 | +1.59(+5.00%) |
Oct 03, 2011 | 33.83 | 33.92 | 31.86 | 31.87 | 197,862 | -1.89(-5.61%) |
Sep 30, 2011 | 34.01 | 34.58 | 33.76 | 33.77 | 191,514 | -0.70(-2.04%) |
Sep 29, 2011 | 34.54 | 34.54 | 33.86 | 34.47 | 83,582 | +0.61(+1.81%) |
Sep 28, 2011 | 35.25 | 35.25 | 33.79 | 33.85 | 146,633 | -1.32(-3.76%) |
Sep 27, 2011 | 34.90 | 35.57 | 34.76 | 35.18 | 205,014 | +0.92(+2.69%) |
Sep 26, 2011 | 33.61 | 34.36 | 33.13 | 34.26 | 161,481 | +0.88(+2.63%) |
Sep 23, 2011 | 33.11 | 33.45 | 32.88 | 33.38 | 175,390 | +0.25(+0.76%) |
Sep 22, 2011 | 32.83 | 33.72 | 32.68 | 33.13 | 187,786 | -0.64(-1.90%) |
Sep 21, 2011 | 35.40 | 35.40 | 33.72 | 33.77 | 150,564 | -1.54(-4.36%) |
Sep 20, 2011 | 35.70 | 36.16 | 35.30 | 35.31 | 136,193 | -0.24(-0.67%) |
Sep 19, 2011 | 35.73 | 35.91 | 35.49 | 35.54 | 100,897 | -0.89(-2.43%) |
Sep 16, 2011 | 36.34 | 36.51 | 35.86 | 36.43 | 156,157 | +0.32(+0.89%) |
Sep 15, 2011 | 35.99 | 36.12 | 35.58 | 36.11 | 71,119 | +0.38(+1.07%) |
Sep 14, 2011 | 35.69 | 35.97 | 34.98 | 35.73 | 114,514 | +0.34(+0.96%) |
Sep 13, 2011 | 35.60 | 35.78 | 35.06 | 35.39 | 101,638 | -0.09(-0.25%) |
Sep 12, 2011 | 34.88 | 35.54 | 34.83 | 35.48 | 120,530 | +0.15(+0.42%) |
Sep 09, 2011 | 35.89 | 36.11 | 35.04 | 35.33 | 183,070 | -0.82(-2.28%) |
Sep 08, 2011 | 36.42 | 36.73 | 35.94 | 36.15 | 96,107 | -0.44(-1.20%) |
Sep 07, 2011 | 35.26 | 36.65 | 34.81 | 36.59 | 268,225 | +1.97(+5.70%) |
Sep 06, 2011 | 34.00 | 34.74 | 34.00 | 34.62 | 246,339 | -0.28(-0.79%) |
Sep 02, 2011 | 35.44 | 35.90 | 34.87 | 34.90 | 201,344 | -1.07(-2.99%) |