Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.26 | 35.12 | 34.17 | 35.01 | 239,109 | +2.24(+6.84%) |
Nov 29, 2011 | 33.21 | 33.23 | 32.48 | 32.77 | 344,537 | -0.22(-0.67%) |
Nov 28, 2011 | 32.40 | 33.00 | 32.40 | 32.99 | 190,906 | +1.79(+5.74%) |
Nov 25, 2011 | 31.54 | 31.87 | 31.00 | 31.20 | 56,716 | -0.44(-1.39%) |
Nov 23, 2011 | 32.39 | 32.39 | 31.26 | 31.64 | 168,422 | -1.08(-3.30%) |
Nov 22, 2011 | 33.12 | 33.48 | 32.36 | 32.72 | 123,231 | -0.53(-1.59%) |
Nov 21, 2011 | 33.72 | 33.72 | 32.36 | 33.25 | 205,499 | -1.23(-3.57%) |
Nov 18, 2011 | 35.58 | 35.58 | 34.07 | 34.48 | 295,300 | -1.08(-3.04%) |
Nov 17, 2011 | 36.11 | 36.51 | 35.05 | 35.56 | 291,327 | -0.68(-1.88%) |
Nov 16, 2011 | 35.41 | 37.37 | 35.20 | 36.24 | 437,785 | +0.38(+1.06%) |
Nov 15, 2011 | 34.38 | 36.14 | 34.17 | 35.86 | 186,516 | +1.19(+3.43%) |
Nov 14, 2011 | 34.50 | 34.98 | 34.16 | 34.67 | 97,249 | -0.14(-0.42%) |
Nov 11, 2011 | 34.44 | 35.20 | 34.44 | 34.81 | 162,019 | +0.64(+1.87%) |
Nov 10, 2011 | 34.72 | 34.77 | 33.78 | 34.17 | 77,057 | +0.17(+0.51%) |
Nov 09, 2011 | 35.09 | 35.54 | 33.65 | 34.00 | 225,818 | -2.08(-5.76%) |
Nov 08, 2011 | 35.12 | 36.30 | 34.57 | 36.08 | 234,572 | +1.19(+3.41%) |
Nov 07, 2011 | 34.73 | 35.19 | 34.19 | 34.89 | 174,342 | -0.29(-0.82%) |
Nov 04, 2011 | 33.33 | 35.51 | 33.31 | 35.18 | 396,576 | +1.32(+3.90%) |
Nov 03, 2011 | 32.98 | 33.99 | 32.40 | 33.86 | 194,756 | +0.96(+2.92%) |
Nov 02, 2011 | 32.30 | 32.92 | 31.52 | 32.90 | 250,294 | +1.11(+3.49%) |
Nov 01, 2011 | 31.41 | 32.49 | 31.30 | 31.79 | 217,535 | -0.57(-1.76%) |
Oct 31, 2011 | 32.24 | 33.00 | 31.87 | 32.36 | 185,000 | -0.45(-1.37%) |
Oct 28, 2011 | 32.91 | 33.09 | 32.34 | 32.81 | 195,709 | -0.45(-1.35%) |
Oct 27, 2011 | 34.00 | 34.73 | 31.21 | 33.26 | 748,944 | -0.61(-1.80%) |
Oct 26, 2011 | 33.20 | 33.96 | 32.13 | 33.87 | 285,520 | +1.23(+3.77%) |
Oct 25, 2011 | 33.88 | 33.97 | 32.62 | 32.64 | 145,439 | -1.24(-3.66%) |
Oct 24, 2011 | 32.56 | 34.18 | 32.47 | 33.88 | 137,485 | +1.44(+4.44%) |
Oct 21, 2011 | 31.87 | 32.72 | 31.87 | 32.44 | 270,580 | +0.63(+1.98%) |
Oct 20, 2011 | 32.17 | 32.73 | 31.20 | 31.81 | 192,416 | -0.47(-1.46%) |
Oct 19, 2011 | 34.00 | 34.40 | 32.16 | 32.28 | 266,957 | -1.75(-5.14%) |
Oct 18, 2011 | 33.87 | 34.25 | 33.23 | 34.03 | 330,228 | +0.18(+0.53%) |
Oct 17, 2011 | 34.56 | 34.96 | 33.46 | 33.85 | 141,353 | -0.49(-1.43%) |
Oct 14, 2011 | 34.00 | 34.47 | 33.22 | 34.34 | 173,440 | +0.84(+2.51%) |
Oct 13, 2011 | 33.63 | 33.86 | 33.31 | 33.50 | 244,881 | -0.38(-1.12%) |
Oct 12, 2011 | 34.10 | 34.46 | 33.31 | 33.88 | 217,756 | +0.17(+0.50%) |
Oct 11, 2011 | 34.74 | 35.44 | 33.61 | 33.71 | 274,663 | -1.04(-2.99%) |
Oct 10, 2011 | 34.44 | 35.72 | 34.35 | 34.75 | 198,533 | +1.12(+3.33%) |
Oct 07, 2011 | 34.47 | 34.47 | 33.33 | 33.63 | 266,716 | -0.75(-2.18%) |
Oct 06, 2011 | 33.89 | 34.66 | 33.10 | 34.38 | 437,974 | +1.29(+3.90%) |
Oct 05, 2011 | 31.80 | 33.16 | 31.40 | 33.09 | 261,974 | +1.31(+4.12%) |
Oct 04, 2011 | 31.03 | 32.28 | 29.76 | 31.78 | 644,650 | +0.35(+1.11%) |
Oct 03, 2011 | 31.83 | 32.35 | 30.91 | 31.43 | 546,195 | +0.21(+0.67%) |
Sep 30, 2011 | 30.81 | 31.82 | 30.70 | 31.22 | 255,659 | -0.10(-0.32%) |
Sep 29, 2011 | 32.35 | 32.65 | 31.11 | 31.32 | 491,624 | -0.35(-1.11%) |
Sep 28, 2011 | 33.00 | 33.31 | 31.40 | 31.67 | 254,886 | -0.87(-2.67%) |
Sep 27, 2011 | 32.09 | 33.37 | 31.91 | 32.54 | 554,605 | +1.17(+3.73%) |
Sep 26, 2011 | 30.94 | 31.56 | 29.62 | 31.37 | 401,305 | +1.11(+3.67%) |
Sep 23, 2011 | 30.59 | 30.65 | 29.69 | 30.26 | 416,244 | -0.40(-1.30%) |
Sep 22, 2011 | 31.04 | 31.27 | 29.94 | 30.66 | 567,422 | -1.51(-4.69%) |
Sep 21, 2011 | 32.73 | 33.41 | 32.10 | 32.17 | 2,666,589 | +0.21(+0.66%) |
Sep 20, 2011 | 33.80 | 34.00 | 31.47 | 31.96 | 1,076,400 | -3.64(-10.22%) |
Sep 19, 2011 | 34.79 | 36.25 | 33.72 | 35.60 | 423,299 | +0.44(+1.25%) |
Sep 16, 2011 | 34.50 | 35.29 | 34.01 | 35.16 | 326,854 | +0.88(+2.57%) |
Sep 15, 2011 | 35.85 | 36.79 | 33.86 | 34.28 | 677,181 | -0.84(-2.39%) |
Sep 14, 2011 | 33.49 | 35.68 | 32.95 | 35.12 | 814,799 | +2.05(+6.20%) |
Sep 13, 2011 | 31.83 | 33.32 | 31.39 | 33.07 | 495,502 | +1.77(+5.65%) |
Sep 12, 2011 | 29.90 | 31.59 | 29.90 | 31.30 | 302,204 | +1.21(+4.02%) |
Sep 09, 2011 | 30.31 | 31.16 | 29.90 | 30.09 | 237,330 | -0.86(-2.78%) |
Sep 08, 2011 | 30.00 | 30.98 | 29.20 | 30.95 | 429,599 | +0.45(+1.48%) |
Sep 07, 2011 | 28.99 | 30.96 | 28.99 | 30.50 | 293,537 | +1.85(+6.46%) |
Sep 06, 2011 | 27.83 | 29.49 | 27.01 | 28.65 | 675,297 | -0.34(-1.17%) |
Sep 02, 2011 | 28.89 | 29.60 | 28.00 | 28.99 | 216,080 | -0.67(-2.26%) |