Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.46 | 26.73 | 26.17 | 26.59 | 521,138 | +0.63(+2.42%) |
Nov 29, 2011 | 25.78 | 26.11 | 25.57 | 25.96 | 357,015 | +0.31(+1.21%) |
Nov 28, 2011 | 25.30 | 25.87 | 25.00 | 25.65 | 438,203 | +0.99(+4.01%) |
Nov 25, 2011 | 24.46 | 24.89 | 24.46 | 24.67 | 105,430 | +0.13(+0.51%) |
Nov 23, 2011 | 24.61 | 24.78 | 24.23 | 24.54 | 384,313 | -0.25(-1.01%) |
Nov 22, 2011 | 25.02 | 25.02 | 24.43 | 24.79 | 514,342 | -0.28(-1.14%) |
Nov 21, 2011 | 25.54 | 25.72 | 24.43 | 25.08 | 271,423 | -0.72(-2.79%) |
Nov 18, 2011 | 25.46 | 25.99 | 25.40 | 25.80 | 259,824 | +0.45(+1.78%) |
Nov 17, 2011 | 25.87 | 25.97 | 24.81 | 25.34 | 198,082 | -0.64(-2.45%) |
Nov 16, 2011 | 26.32 | 26.42 | 25.89 | 25.98 | 184,684 | -0.54(-2.02%) |
Nov 15, 2011 | 25.30 | 26.67 | 25.30 | 26.52 | 379,889 | +1.11(+4.35%) |
Nov 14, 2011 | 25.35 | 25.82 | 25.31 | 25.41 | 446,247 | -0.17(-0.65%) |
Nov 11, 2011 | 26.09 | 26.32 | 25.28 | 25.58 | 914,918 | -0.39(-1.48%) |
Nov 10, 2011 | 25.02 | 27.30 | 25.02 | 25.96 | 888,803 | +1.53(+6.27%) |
Nov 09, 2011 | 24.66 | 24.98 | 24.00 | 24.43 | 597,676 | -0.78(-3.09%) |
Nov 08, 2011 | 24.87 | 25.34 | 24.73 | 25.21 | 316,268 | +0.42(+1.69%) |
Nov 07, 2011 | 24.97 | 25.02 | 24.30 | 24.79 | 283,918 | -0.13(-0.54%) |
Nov 04, 2011 | 24.77 | 25.01 | 24.17 | 24.92 | 152,279 | -0.02(-0.07%) |
Nov 03, 2011 | 24.46 | 25.00 | 24.36 | 24.94 | 119,957 | +0.69(+2.83%) |
Nov 02, 2011 | 24.02 | 24.29 | 23.43 | 24.25 | 336,109 | +0.43(+1.79%) |
Nov 01, 2011 | 24.21 | 24.49 | 23.23 | 23.83 | 695,007 | -0.88(-3.56%) |
Oct 31, 2011 | 24.42 | 25.21 | 24.01 | 24.71 | 401,017 | +0.07(+0.27%) |
Oct 28, 2011 | 24.50 | 25.07 | 24.41 | 24.64 | 228,168 | +0.13(+0.55%) |
Oct 27, 2011 | 24.97 | 24.98 | 24.14 | 24.51 | 574,643 | +0.45(+1.88%) |
Oct 26, 2011 | 24.35 | 24.83 | 23.76 | 24.05 | 589,348 | -0.18(-0.76%) |
Oct 25, 2011 | 23.97 | 24.39 | 23.74 | 24.24 | 518,491 | +0.18(+0.73%) |
Oct 24, 2011 | 23.14 | 24.10 | 23.05 | 24.06 | 436,436 | +1.00(+4.32%) |
Oct 21, 2011 | 22.62 | 23.27 | 22.41 | 23.07 | 568,230 | +0.63(+2.80%) |
Oct 20, 2011 | 22.14 | 22.52 | 21.58 | 22.44 | 390,935 | +0.36(+1.63%) |
Oct 19, 2011 | 22.10 | 22.38 | 22.01 | 22.08 | 335,056 | -0.09(-0.42%) |
Oct 18, 2011 | 22.12 | 22.52 | 21.80 | 22.17 | 535,282 | -0.03(-0.11%) |
Oct 17, 2011 | 22.19 | 22.47 | 22.05 | 22.19 | 733,368 | -0.02(-0.08%) |
Oct 14, 2011 | 21.70 | 22.25 | 21.68 | 22.21 | 202,760 | +0.75(+3.51%) |
Oct 13, 2011 | 21.16 | 21.52 | 20.99 | 21.46 | 243,540 | +0.19(+0.91%) |
Oct 12, 2011 | 21.32 | 21.53 | 20.93 | 21.26 | 444,680 | +0.13(+0.59%) |
Oct 11, 2011 | 20.35 | 21.31 | 20.35 | 21.14 | 220,405 | +0.70(+3.40%) |
Oct 10, 2011 | 20.32 | 20.63 | 20.06 | 20.44 | 218,612 | +0.47(+2.35%) |
Oct 07, 2011 | 19.82 | 20.43 | 19.67 | 19.98 | 490,261 | +0.14(+0.72%) |
Oct 06, 2011 | 19.89 | 19.91 | 19.66 | 19.83 | 533,956 | +0.70(+3.63%) |
Oct 05, 2011 | 19.54 | 19.66 | 19.10 | 19.14 | 395,397 | -0.36(-1.85%) |
Oct 04, 2011 | 19.48 | 19.58 | 18.94 | 19.50 | 475,879 | -0.15(-0.77%) |
Oct 03, 2011 | 20.24 | 20.32 | 19.42 | 19.65 | 492,755 | -0.73(-3.58%) |
Sep 30, 2011 | 20.22 | 21.11 | 19.86 | 20.38 | 579,636 | -0.09(-0.45%) |
Sep 29, 2011 | 20.85 | 21.06 | 19.72 | 20.47 | 699,455 | -0.12(-0.57%) |
Sep 28, 2011 | 21.91 | 21.91 | 20.32 | 20.59 | 2,354,842 | -1.99(-8.83%) |
Sep 27, 2011 | 22.60 | 22.66 | 22.19 | 22.58 | 478,587 | -0.02(-0.07%) |
Sep 26, 2011 | 22.82 | 22.90 | 22.12 | 22.60 | 213,567 | -0.09(-0.41%) |
Sep 23, 2011 | 22.71 | 22.98 | 22.35 | 22.69 | 454,497 | -0.01(-0.04%) |
Sep 22, 2011 | 22.41 | 23.02 | 22.41 | 22.70 | 610,278 | -0.27(-1.17%) |
Sep 21, 2011 | 22.90 | 23.46 | 22.82 | 22.96 | 259,995 | +0.09(+0.40%) |
Sep 20, 2011 | 23.64 | 23.82 | 22.86 | 22.87 | 180,106 | -0.81(-3.43%) |
Sep 19, 2011 | 23.69 | 23.85 | 23.23 | 23.69 | 187,510 | -0.35(-1.46%) |
Sep 16, 2011 | 23.79 | 24.13 | 23.58 | 24.04 | 420,292 | +0.39(+1.67%) |
Sep 15, 2011 | 23.94 | 24.02 | 23.25 | 23.64 | 341,745 | -0.14(-0.60%) |
Sep 14, 2011 | 23.53 | 24.15 | 23.06 | 23.79 | 289,199 | +0.36(+1.54%) |
Sep 13, 2011 | 22.86 | 23.61 | 22.77 | 23.43 | 347,859 | +0.64(+2.83%) |
Sep 12, 2011 | 22.12 | 22.78 | 22.11 | 22.78 | 229,546 | +0.39(+1.76%) |
Sep 09, 2011 | 22.56 | 22.82 | 22.10 | 22.39 | 408,414 | -0.34(-1.51%) |
Sep 08, 2011 | 23.77 | 23.98 | 22.68 | 22.73 | 417,338 | -1.30(-5.40%) |
Sep 07, 2011 | 23.38 | 24.46 | 23.33 | 24.03 | 443,914 | +0.92(+3.99%) |
Sep 06, 2011 | 22.70 | 23.34 | 22.24 | 23.11 | 547,604 | -0.03(-0.11%) |
Sep 02, 2011 | 24.47 | 24.57 | 23.07 | 23.13 | 385,179 | -1.58(-6.40%) |
Sep 01, 2011 | 25.08 | 25.59 | 24.67 | 24.72 | 297,636 | -0.36(-1.44%) |
Aug 31, 2011 | 25.77 | 26.16 | 24.88 | 25.08 | 448,443 | -0.57(-2.22%) |
Aug 30, 2011 | 25.45 | 25.88 | 25.28 | 25.64 | 298,516 | -0.15(-0.58%) |
Aug 29, 2011 | 25.46 | 25.95 | 24.96 | 25.80 | 245,013 | +0.46(+1.82%) |
Aug 26, 2011 | 24.65 | 25.49 | 24.20 | 25.34 | 262,822 | +0.49(+1.95%) |
Aug 25, 2011 | 25.82 | 25.82 | 24.79 | 24.85 | 290,835 | -0.78(-3.04%) |
Aug 24, 2011 | 24.51 | 25.85 | 24.51 | 25.63 | 360,832 | +1.13(+4.62%) |
Aug 23, 2011 | 23.85 | 24.66 | 23.53 | 24.50 | 580,851 | +0.71(+2.99%) |
Aug 22, 2011 | 24.27 | 24.68 | 23.69 | 23.79 | 388,121 | -0.19(-0.80%) |
Aug 19, 2011 | 23.89 | 24.63 | 23.89 | 23.98 | 592,037 | -0.01(-0.04%) |
Aug 18, 2011 | 24.36 | 24.60 | 23.63 | 23.99 | 589,714 | -0.71(-2.88%) |
Aug 17, 2011 | 24.78 | 24.91 | 24.36 | 24.70 | 244,427 | +0.01(+0.03%) |
Aug 16, 2011 | 23.74 | 24.82 | 23.74 | 24.69 | 958,087 | +0.75(+3.11%) |
Aug 15, 2011 | 23.56 | 24.05 | 23.55 | 23.94 | 590,512 | +0.48(+2.03%) |
Aug 12, 2011 | 23.43 | 24.34 | 23.31 | 23.47 | 947,959 | +0.16(+0.68%) |
Aug 11, 2011 | 23.37 | 23.77 | 22.19 | 23.31 | 774,806 | -0.15(-0.64%) |
Aug 10, 2011 | 24.58 | 24.58 | 23.28 | 23.46 | 1,208,462 | -1.43(-5.75%) |
Aug 09, 2011 | 25.44 | 25.34 | 23.17 | 24.89 | 1,439,935 | -0.14(-0.57%) |
Aug 08, 2011 | 25.44 | 25.68 | 24.83 | 25.03 | 1,079,015 | -1.04(-3.98%) |
Aug 05, 2011 | 26.66 | 26.66 | 25.25 | 26.07 | 667,520 | -0.39(-1.49%) |
Aug 04, 2011 | 26.62 | 26.93 | 26.43 | 26.47 | 602,654 | -0.41(-1.53%) |
Aug 03, 2011 | 27.24 | 27.37 | 26.50 | 26.88 | 615,072 | -0.30(-1.11%) |
Aug 02, 2011 | 27.39 | 27.92 | 27.18 | 27.18 | 442,680 | -0.33(-1.19%) |
Aug 01, 2011 | 28.04 | 28.19 | 27.46 | 27.50 | 643,950 | -0.54(-1.91%) |
Jul 29, 2011 | 28.22 | 28.56 | 27.92 | 28.04 | 407,946 | -0.44(-1.53%) |
Jul 28, 2011 | 28.56 | 28.96 | 28.45 | 28.48 | 375,323 | -0.17(-0.58%) |
Jul 27, 2011 | 29.26 | 29.50 | 28.51 | 28.64 | 509,625 | -0.80(-2.73%) |
Jul 26, 2011 | 29.97 | 29.97 | 29.43 | 29.45 | 819,601 | +0.74(+2.57%) |
Jul 25, 2011 | 28.11 | 28.91 | 27.94 | 28.71 | 461,879 | +0.31(+1.09%) |
Jul 22, 2011 | 28.41 | 28.45 | 28.12 | 28.40 | 392,128 | +0.41(+1.47%) |
Jul 21, 2011 | 27.91 | 28.18 | 27.77 | 27.99 | 278,708 | +0.16(+0.57%) |
Jul 20, 2011 | 27.84 | 28.23 | 27.76 | 27.83 | 374,971 | -0.07(-0.24%) |
Jul 19, 2011 | 27.90 | 27.91 | 27.56 | 27.90 | 465,347 | +0.09(+0.33%) |
Jul 18, 2011 | 27.97 | 28.12 | 27.66 | 27.81 | 739,023 | -0.27(-0.95%) |
Jul 15, 2011 | 28.04 | 28.19 | 27.65 | 28.07 | 725,217 | -0.03(-0.09%) |
Jul 14, 2011 | 28.55 | 28.55 | 27.66 | 28.10 | 576,340 | -0.41(-1.44%) |
Jul 13, 2011 | 28.80 | 28.92 | 27.81 | 28.51 | 1,698,645 | -0.30(-1.05%) |
Jul 12, 2011 | 29.03 | 29.03 | 28.60 | 28.81 | 954,556 | -0.37(-1.26%) |
Jul 11, 2011 | 29.15 | 29.33 | 28.84 | 29.18 | 619,020 | -0.13(-0.46%) |
Jul 08, 2011 | 28.64 | 29.55 | 28.62 | 29.31 | 968,526 | +0.43(+1.48%) |
Jul 07, 2011 | 29.65 | 29.75 | 28.81 | 28.89 | 374,155 | -0.64(-2.16%) |
Jul 06, 2011 | 28.94 | 30.15 | 28.64 | 29.52 | 824,125 | +0.51(+1.76%) |
Jul 05, 2011 | 28.94 | 29.26 | 28.91 | 29.01 | 398,635 | +0.03(+0.09%) |
Jul 01, 2011 | 28.90 | 29.38 | 28.85 | 28.99 | 339,771 | +0.09(+0.32%) |
Jun 30, 2011 | 29.20 | 29.36 | 28.67 | 28.89 | 717,163 | -0.27(-0.92%) |
Jun 29, 2011 | 29.53 | 29.60 | 29.08 | 29.16 | 392,324 | -0.37(-1.25%) |
Jun 28, 2011 | 29.56 | 29.92 | 29.36 | 29.53 | 191,377 | +0.05(+0.17%) |
Jun 27, 2011 | 29.73 | 30.11 | 29.46 | 29.48 | 193,698 | -0.33(-1.10%) |
Jun 24, 2011 | 30.13 | 30.13 | 29.52 | 29.81 | 642,996 | -0.26(-0.86%) |
Jun 23, 2011 | 30.15 | 30.25 | 29.92 | 30.07 | 201,702 | -0.21(-0.69%) |
Jun 22, 2011 | 30.30 | 30.72 | 30.15 | 30.28 | 154,869 | -0.17(-0.55%) |
Jun 21, 2011 | 30.21 | 30.53 | 30.18 | 30.44 | 236,505 | +0.30(+1.00%) |
Jun 20, 2011 | 30.20 | 30.20 | 30.13 | 30.14 | 2,340,452 | +0.03(+0.11%) |
Jun 17, 2011 | 30.30 | 30.51 | 30.03 | 30.11 | 590,122 | -0.04(-0.14%) |
Jun 16, 2011 | 30.24 | 30.52 | 30.13 | 30.15 | 346,356 | -0.13(-0.44%) |
Jun 15, 2011 | 30.36 | 30.44 | 30.05 | 30.28 | 345,207 | -0.35(-1.15%) |
Jun 14, 2011 | 30.74 | 30.78 | 30.45 | 30.64 | 276,071 | +0.06(+0.19%) |
Jun 13, 2011 | 30.43 | 30.77 | 30.43 | 30.58 | 460,343 | +0.15(+0.50%) |
Jun 10, 2011 | 30.87 | 30.87 | 30.28 | 30.43 | 551,845 | -0.55(-1.78%) |
Jun 09, 2011 | 30.94 | 31.33 | 30.83 | 30.98 | 1,178,218 | +0.02(+0.05%) |
Jun 08, 2011 | 30.39 | 31.08 | 30.39 | 30.96 | 303,246 | +0.44(+1.45%) |
Jun 07, 2011 | 30.15 | 30.59 | 30.06 | 30.52 | 300,944 | +0.39(+1.28%) |
Jun 06, 2011 | 29.89 | 30.26 | 29.74 | 30.13 | 424,038 | +0.15(+0.50%) |
Jun 03, 2011 | 29.87 | 30.18 | 29.51 | 29.98 | 503,265 | -1.15(-3.69%) |
May 24, 2011 | 31.58 | 31.71 | 31.00 | 31.13 | 440,440 | -0.53(-1.67%) |
May 23, 2011 | 31.60 | 31.95 | 31.25 | 31.66 | 338,501 | -0.22(-0.68%) |
May 20, 2011 | 32.10 | 32.14 | 31.70 | 31.88 | 416,630 | -0.27(-0.83%) |
May 19, 2011 | 32.20 | 32.40 | 31.83 | 32.14 | 620,485 | -0.10(-0.31%) |
May 18, 2011 | 32.36 | 32.37 | 31.90 | 32.24 | 669,130 | -0.23(-0.72%) |
May 17, 2011 | 32.17 | 32.56 | 32.17 | 32.48 | 441,553 | +0.08(+0.23%) |
May 16, 2011 | 31.99 | 32.57 | 31.99 | 32.40 | 362,507 | +0.19(+0.60%) |
May 13, 2011 | 32.09 | 32.34 | 31.80 | 32.21 | 519,300 | +0.06(+0.18%) |
May 12, 2011 | 32.50 | 32.58 | 32.05 | 32.15 | 456,266 | -0.33(-1.01%) |
May 11, 2011 | 33.07 | 33.08 | 32.24 | 32.48 | 1,549,676 | -1.16(-3.46%) |
May 10, 2011 | 33.33 | 33.79 | 33.31 | 33.64 | 847,122 | +0.48(+1.44%) |
May 09, 2011 | 32.94 | 33.38 | 32.55 | 33.17 | 440,370 | +0.08(+0.25%) |
May 06, 2011 | 33.51 | 33.63 | 32.95 | 33.08 | 494,053 | -0.28(-0.85%) |
May 05, 2011 | 33.34 | 34.51 | 33.08 | 33.37 | 759,109 | -0.09(-0.28%) |
May 04, 2011 | 33.84 | 34.06 | 33.16 | 33.46 | 706,575 | -0.46(-1.36%) |
May 03, 2011 | 34.25 | 34.41 | 33.82 | 33.92 | 643,519 | -0.40(-1.17%) |
May 02, 2011 | 34.42 | 34.42 | 34.25 | 34.32 | 647,212 | +0.82(+2.45%) |
Apr 29, 2011 | 33.50 | 33.64 | 33.45 | 33.50 | 664,400 | +0.01(+0.03%) |
Apr 28, 2011 | 33.50 | 33.70 | 33.15 | 33.49 | 826,199 | -0.02(-0.05%) |
Apr 27, 2011 | 32.64 | 33.67 | 31.91 | 33.51 | 921,756 | +0.56(+1.70%) |
Apr 26, 2011 | 32.64 | 33.26 | 32.41 | 32.95 | 831,751 | +0.23(+0.69%) |
Apr 25, 2011 | 32.88 | 33.01 | 32.62 | 32.72 | 355,796 | -0.20(-0.61%) |
Apr 21, 2011 | 33.53 | 33.66 | 32.81 | 32.92 | 954,428 | -0.63(-1.87%) |
Apr 20, 2011 | 33.62 | 33.80 | 33.08 | 33.55 | 427,574 | +0.23(+0.70%) |
Apr 19, 2011 | 33.57 | 33.60 | 33.07 | 33.32 | 957,985 | -0.23(-0.67%) |
Apr 18, 2011 | 33.04 | 33.69 | 32.32 | 33.54 | 947,888 | -0.08(-0.22%) |
Apr 15, 2011 | 32.57 | 34.13 | 32.50 | 33.62 | 1,793,435 | +1.15(+3.53%) |
Apr 14, 2011 | 31.74 | 32.97 | 31.70 | 32.47 | 1,471,377 | +0.64(+2.03%) |
Apr 13, 2011 | 31.58 | 32.14 | 31.22 | 31.83 | 1,969,528 | -0.04(-0.13%) |
Apr 12, 2011 | 31.75 | 32.18 | 31.54 | 31.87 | 1,955,070 | -0.23(-0.70%) |
Apr 11, 2011 | 32.24 | 32.31 | 32.06 | 32.09 | 1,866,222 | -0.15(-0.47%) |
Apr 08, 2011 | 32.10 | 32.56 | 31.99 | 32.24 | 1,560,854 | -0.25(-0.77%) |
Apr 07, 2011 | 32.04 | 32.87 | 31.42 | 32.50 | 2,548,763 | -0.74(-2.22%) |
Apr 06, 2011 | 33.38 | 33.76 | 32.76 | 33.23 | 2,483,534 | -0.48(-1.42%) |
Apr 05, 2011 | 33.11 | 33.78 | 32.44 | 33.71 | 1,639,747 | +0.08(+0.25%) |
Apr 04, 2011 | 33.38 | 34.36 | 32.78 | 33.63 | 1,340,444 | +0.09(+0.27%) |
Apr 01, 2011 | 34.33 | 35.54 | 33.37 | 33.53 | 2,654,018 | -1.22(-3.52%) |
Mar 31, 2011 | 32.20 | 35.80 | 31.83 | 34.76 | 3,167,589 | +2.76(+8.64%) |
Mar 30, 2011 | 31.78 | 32.24 | 30.64 | 31.99 | 10,236,619 | +0.59(+1.87%) |
Mar 29, 2011 | 31.62 | 31.78 | 31.38 | 31.41 | 321,433 | -0.21(-0.66%) |
Mar 28, 2011 | 32.66 | 32.66 | 31.62 | 31.62 | 63,364 | -1.26(-3.82%) |
Mar 25, 2011 | 31.41 | 32.87 | 31.20 | 32.87 | 593,809 | +1.67(+5.37%) |
Mar 24, 2011 | 31.41 | 31.41 | 31.11 | 31.20 | 275,034 | +0.00(+0.00%) |
Mar 23, 2011 | 31.05 | 31.66 | 30.95 | 31.20 | 717,736 | -0.20(-0.64%) |