Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.44 | 22.05 | 20.95 | 21.98 | 1,248,262 | +0.44(+2.04%) |
Nov 29, 2011 | 20.99 | 21.89 | 20.50 | 21.54 | 1,171,622 | +0.55(+2.62%) |
Nov 28, 2011 | 20.51 | 21.16 | 20.14 | 20.99 | 667,625 | +1.24(+6.28%) |
Nov 25, 2011 | 20.25 | 20.85 | 19.51 | 19.75 | 645,972 | -0.30(-1.50%) |
Nov 23, 2011 | 20.71 | 20.71 | 19.78 | 20.05 | 1,244,816 | -0.01(-0.05%) |
Nov 22, 2011 | 20.90 | 21.18 | 19.97 | 20.06 | 1,188,787 | +0.34(+1.72%) |
Nov 21, 2011 | 21.00 | 21.12 | 18.63 | 19.72 | 4,183,484 | -1.93(-8.91%) |
Nov 18, 2011 | 22.10 | 22.67 | 21.52 | 21.65 | 1,066,016 | -0.34(-1.55%) |
Nov 17, 2011 | 24.49 | 24.49 | 21.86 | 21.99 | 1,884,948 | -1.52(-6.47%) |
Nov 16, 2011 | 24.27 | 24.57 | 22.78 | 23.51 | 1,270,253 | -1.30(-5.24%) |
Nov 15, 2011 | 25.70 | 26.00 | 24.61 | 24.81 | 1,072,790 | -0.82(-3.20%) |
Nov 14, 2011 | 25.81 | 25.81 | 25.00 | 25.63 | 587,561 | +0.09(+0.35%) |
Nov 11, 2011 | 25.22 | 25.80 | 24.87 | 25.54 | 579,748 | +0.55(+2.20%) |
Nov 10, 2011 | 25.74 | 26.03 | 24.77 | 24.99 | 488,985 | -0.41(-1.61%) |
Nov 09, 2011 | 26.71 | 26.94 | 25.33 | 25.40 | 636,233 | -2.18(-7.90%) |
Nov 08, 2011 | 27.42 | 28.07 | 27.14 | 27.58 | 522,664 | +0.00(+0.00%) |
Nov 07, 2011 | 28.48 | 28.48 | 26.82 | 27.58 | 1,137,966 | -0.97(-3.40%) |
Nov 04, 2011 | 28.55 | 28.80 | 27.38 | 28.55 | 830,832 | -0.07(-0.24%) |
Nov 03, 2011 | 26.50 | 28.72 | 25.98 | 28.62 | 1,980,581 | +2.58(+9.91%) |
Nov 02, 2011 | 27.18 | 27.29 | 25.90 | 26.04 | 529,564 | -0.66(-2.47%) |
Nov 01, 2011 | 26.20 | 27.19 | 26.12 | 26.70 | 707,471 | -0.82(-2.98%) |
Oct 31, 2011 | 27.96 | 28.47 | 27.09 | 27.52 | 590,351 | -0.61(-2.17%) |
Oct 28, 2011 | 27.83 | 28.20 | 27.26 | 28.13 | 878,210 | +0.39(+1.41%) |
Oct 27, 2011 | 28.10 | 29.34 | 26.38 | 27.74 | 1,697,925 | +1.95(+7.56%) |
Oct 26, 2011 | 25.57 | 26.00 | 25.38 | 25.79 | 1,107,979 | +0.62(+2.46%) |
Oct 25, 2011 | 27.09 | 27.19 | 25.00 | 25.17 | 616,862 | -2.36(-8.57%) |
Oct 24, 2011 | 26.98 | 27.80 | 26.27 | 27.53 | 717,372 | +1.11(+4.20%) |
Oct 21, 2011 | 25.97 | 26.75 | 25.24 | 26.42 | 816,718 | +1.34(+5.34%) |
Oct 20, 2011 | 24.03 | 25.47 | 24.00 | 25.08 | 528,045 | +0.35(+1.42%) |
Oct 19, 2011 | 24.25 | 25.75 | 24.25 | 24.73 | 913,861 | +0.48(+1.98%) |
Oct 18, 2011 | 24.53 | 24.79 | 23.17 | 24.25 | 506,751 | -0.15(-0.61%) |
Oct 17, 2011 | 24.05 | 24.91 | 23.43 | 24.40 | 582,027 | +0.23(+0.95%) |
Oct 14, 2011 | 24.79 | 25.40 | 24.01 | 24.17 | 531,314 | -0.08(-0.33%) |
Oct 13, 2011 | 23.30 | 24.62 | 22.73 | 24.25 | 422,670 | +0.62(+2.62%) |
Oct 12, 2011 | 25.01 | 25.10 | 23.30 | 23.63 | 834,084 | -0.64(-2.64%) |
Oct 11, 2011 | 22.32 | 26.13 | 21.67 | 24.27 | 2,617,879 | +2.70(+12.52%) |
Oct 10, 2011 | 20.26 | 21.73 | 20.03 | 21.57 | 669,525 | +1.75(+8.83%) |
Oct 07, 2011 | 20.24 | 20.29 | 19.11 | 19.82 | 467,733 | -0.36(-1.78%) |
Oct 06, 2011 | 20.05 | 20.50 | 19.80 | 20.18 | 1,316,035 | +0.33(+1.66%) |
Oct 05, 2011 | 18.25 | 19.95 | 17.53 | 19.85 | 1,230,957 | +1.04(+5.53%) |
Oct 04, 2011 | 18.75 | 18.84 | 17.76 | 18.81 | 2,208,457 | -0.16(-0.84%) |
Oct 03, 2011 | 22.50 | 22.82 | 18.45 | 18.97 | 2,485,210 | -1.49(-7.28%) |
Sep 30, 2011 | 21.52 | 22.62 | 19.98 | 20.46 | 2,284,674 | -2.14(-9.47%) |
Sep 29, 2011 | 23.59 | 24.30 | 21.17 | 22.60 | 4,658,935 | -0.30(-1.31%) |
Sep 28, 2011 | 26.21 | 26.29 | 22.61 | 22.90 | 5,199,913 | -3.46(-13.13%) |
Sep 27, 2011 | 25.80 | 27.03 | 25.55 | 26.36 | 1,270,433 | +1.30(+5.19%) |
Sep 26, 2011 | 26.00 | 26.00 | 24.68 | 25.06 | 926,183 | -0.48(-1.88%) |
Sep 23, 2011 | 25.22 | 25.55 | 24.95 | 25.54 | 990,475 | +0.14(+0.55%) |
Sep 22, 2011 | 26.66 | 26.76 | 24.15 | 25.40 | 3,224,608 | -2.56(-9.16%) |
Sep 21, 2011 | 29.42 | 29.63 | 27.93 | 27.96 | 916,186 | -0.65(-2.27%) |
Sep 20, 2011 | 29.85 | 30.00 | 28.31 | 28.61 | 725,311 | -0.96(-3.25%) |
Sep 19, 2011 | 29.50 | 29.85 | 28.69 | 29.57 | 390,214 | -0.44(-1.47%) |
Sep 16, 2011 | 29.69 | 30.04 | 29.45 | 30.01 | 599,194 | +0.27(+0.91%) |
Sep 15, 2011 | 29.53 | 29.86 | 29.01 | 29.74 | 516,814 | +0.58(+1.99%) |
Sep 14, 2011 | 28.55 | 29.84 | 28.30 | 29.16 | 1,635,473 | +0.78(+2.75%) |
Sep 13, 2011 | 29.06 | 29.30 | 28.11 | 28.38 | 976,025 | -0.64(-2.21%) |
Sep 12, 2011 | 29.67 | 30.05 | 28.70 | 29.02 | 1,186,827 | -0.91(-3.04%) |
Sep 09, 2011 | 30.00 | 30.66 | 29.55 | 29.93 | 632,546 | -0.33(-1.09%) |
Sep 08, 2011 | 30.00 | 31.00 | 29.36 | 30.26 | 786,899 | +0.46(+1.54%) |
Sep 07, 2011 | 29.66 | 30.02 | 29.55 | 29.80 | 847,046 | +0.58(+1.98%) |
Sep 06, 2011 | 29.50 | 29.86 | 28.89 | 29.22 | 1,186,931 | -1.16(-3.82%) |
Sep 02, 2011 | 30.43 | 31.31 | 30.02 | 30.38 | 698,018 | -0.81(-2.60%) |
Sep 01, 2011 | 31.09 | 31.90 | 31.04 | 31.19 | 1,117,743 | +0.22(+0.71%) |
Aug 31, 2011 | 30.60 | 31.71 | 30.60 | 30.97 | 2,125,527 | +1.01(+3.37%) |
Aug 30, 2011 | 29.97 | 30.66 | 29.88 | 29.96 | 869,894 | -0.39(-1.29%) |
Aug 29, 2011 | 30.82 | 31.08 | 30.06 | 30.35 | 466,233 | -0.10(-0.33%) |
Aug 26, 2011 | 30.31 | 30.68 | 29.75 | 30.45 | 398,938 | -0.05(-0.16%) |
Aug 25, 2011 | 32.00 | 32.03 | 30.30 | 30.50 | 925,171 | -0.45(-1.45%) |
Aug 24, 2011 | 28.17 | 32.00 | 28.15 | 30.95 | 1,336,179 | +2.02(+6.98%) |
Aug 23, 2011 | 29.11 | 29.27 | 27.85 | 28.93 | 1,049,783 | -0.12(-0.41%) |
Aug 22, 2011 | 30.97 | 31.00 | 28.85 | 29.05 | 696,760 | -0.94(-3.13%) |
Aug 19, 2011 | 29.00 | 30.22 | 28.48 | 29.99 | 658,646 | +0.43(+1.45%) |
Aug 18, 2011 | 29.04 | 29.79 | 28.69 | 29.56 | 1,151,813 | -0.45(-1.50%) |
Aug 17, 2011 | 30.15 | 30.40 | 29.53 | 30.01 | 1,200,514 | +0.83(+2.84%) |
Aug 16, 2011 | 30.51 | 30.78 | 28.90 | 29.18 | 1,491,738 | -1.41(-4.61%) |
Aug 15, 2011 | 30.68 | 31.96 | 30.47 | 30.59 | 735,286 | -0.07(-0.23%) |
Aug 12, 2011 | 31.10 | 32.30 | 30.63 | 30.66 | 986,488 | +0.00(+0.00%) |
Aug 11, 2011 | 29.85 | 32.17 | 29.65 | 30.66 | 1,830,067 | +0.93(+3.13%) |
Aug 10, 2011 | 29.64 | 31.49 | 28.60 | 29.73 | 1,138,342 | -0.03(-0.10%) |
Aug 09, 2011 | 28.39 | 29.83 | 26.11 | 29.76 | 1,818,970 | +2.72(+10.06%) |
Aug 08, 2011 | 28.88 | 29.73 | 26.02 | 27.04 | 2,973,702 | -3.79(-12.29%) |
Aug 05, 2011 | 32.72 | 32.90 | 30.50 | 30.83 | 2,193,260 | -1.78(-5.46%) |
Aug 04, 2011 | 34.00 | 34.25 | 32.50 | 32.61 | 1,056,818 | -1.63(-4.76%) |
Aug 03, 2011 | 32.81 | 34.45 | 31.75 | 34.24 | 1,559,053 | +1.77(+5.45%) |
Aug 02, 2011 | 33.00 | 33.96 | 32.34 | 32.47 | 1,115,201 | -0.32(-0.98%) |
Aug 01, 2011 | 35.38 | 35.95 | 32.14 | 32.79 | 1,689,291 | -2.19(-6.26%) |
Jul 29, 2011 | 37.00 | 37.01 | 34.82 | 34.98 | 1,991,810 | -2.76(-7.31%) |
Jul 28, 2011 | 38.16 | 38.40 | 32.65 | 37.74 | 3,705,996 | -0.77(-2.00%) |
Jul 27, 2011 | 37.01 | 38.99 | 36.31 | 38.51 | 2,098,924 | +1.06(+2.83%) |
Jul 26, 2011 | 37.15 | 39.67 | 37.00 | 37.45 | 2,828,701 | +0.89(+2.43%) |
Jul 25, 2011 | 35.55 | 37.12 | 35.43 | 36.56 | 822,111 | +0.91(+2.55%) |
Jul 22, 2011 | 36.09 | 36.45 | 34.76 | 35.65 | 883,510 | +0.72(+2.06%) |
Jul 21, 2011 | 35.08 | 35.53 | 34.70 | 34.93 | 453,068 | -0.06(-0.17%) |
Jul 20, 2011 | 35.93 | 36.63 | 34.80 | 34.99 | 733,510 | -0.76(-2.13%) |
Jul 19, 2011 | 36.25 | 36.75 | 35.64 | 35.75 | 1,332,052 | -0.16(-0.45%) |
Jul 18, 2011 | 35.05 | 35.91 | 34.73 | 35.91 | 1,049,308 | +0.92(+2.63%) |
Jul 15, 2011 | 34.99 | 35.67 | 34.33 | 34.99 | 975,266 | +0.82(+2.40%) |
Jul 14, 2011 | 34.89 | 35.26 | 33.37 | 34.17 | 1,127,337 | -0.32(-0.93%) |
Jul 13, 2011 | 34.25 | 34.95 | 33.96 | 34.49 | 908,263 | +0.95(+2.83%) |
Jul 12, 2011 | 34.21 | 35.18 | 33.19 | 33.54 | 1,279,804 | -0.59(-1.73%) |
Jul 11, 2011 | 35.35 | 37.09 | 33.90 | 34.13 | 3,324,304 | -1.82(-5.06%) |
Jul 08, 2011 | 33.70 | 36.00 | 33.60 | 35.95 | 1,747,922 | +1.80(+5.27%) |
Jul 07, 2011 | 34.25 | 34.40 | 33.81 | 34.15 | 1,396,183 | +0.22(+0.65%) |
Jul 06, 2011 | 33.77 | 35.00 | 33.14 | 33.93 | 1,848,363 | -0.16(-0.45%) |
Jul 05, 2011 | 36.20 | 36.30 | 33.79 | 34.09 | 1,688,151 | -1.60(-4.50%) |
Jul 01, 2011 | 35.75 | 36.33 | 34.90 | 35.69 | 1,059,237 | +0.18(+0.51%) |
Jun 30, 2011 | 34.78 | 35.73 | 34.38 | 35.51 | 1,537,046 | +0.73(+2.10%) |
Jun 29, 2011 | 34.47 | 34.98 | 33.86 | 34.78 | 869,271 | +0.79(+2.32%) |
Jun 28, 2011 | 33.03 | 34.42 | 32.89 | 33.99 | 1,251,010 | +1.49(+4.58%) |
Jun 27, 2011 | 31.73 | 33.06 | 31.62 | 32.50 | 752,056 | +0.95(+3.01%) |
Jun 24, 2011 | 31.25 | 31.77 | 30.51 | 31.55 | 432,901 | +0.38(+1.22%) |
Jun 23, 2011 | 30.26 | 31.20 | 29.80 | 31.17 | 844,263 | +0.46(+1.50%) |
Jun 22, 2011 | 30.96 | 31.11 | 30.50 | 30.71 | 511,185 | -0.42(-1.35%) |
Jun 21, 2011 | 30.32 | 31.34 | 29.95 | 31.13 | 1,304,106 | +0.81(+2.67%) |
Jun 20, 2011 | 30.06 | 31.00 | 29.91 | 30.32 | 793,379 | -0.49(-1.59%) |
Jun 17, 2011 | 31.03 | 31.25 | 30.24 | 30.81 | 1,126,334 | +0.28(+0.92%) |
Jun 16, 2011 | 30.85 | 30.90 | 29.76 | 30.53 | 3,081,265 | +0.26(+0.86%) |
Jun 15, 2011 | 31.00 | 31.45 | 29.91 | 30.27 | 2,693,421 | -1.33(-4.21%) |
Jun 14, 2011 | 31.36 | 32.30 | 31.36 | 31.60 | 797,787 | +0.27(+0.86%) |
Jun 13, 2011 | 31.75 | 32.28 | 31.05 | 31.33 | 1,100,093 | -0.49(-1.55%) |
Jun 10, 2011 | 32.36 | 32.75 | 31.76 | 31.82 | 1,265,159 | -0.97(-2.95%) |
Jun 09, 2011 | 33.75 | 33.75 | 32.57 | 32.79 | 1,625,092 | -0.50(-1.50%) |
Jun 08, 2011 | 34.48 | 35.25 | 33.10 | 33.29 | 2,072,667 | -1.71(-4.89%) |
Jun 07, 2011 | 34.99 | 35.22 | 34.00 | 35.00 | 1,425,609 | +0.77(+2.25%) |
Jun 06, 2011 | 33.90 | 34.99 | 33.51 | 34.23 | 1,654,051 | +0.73(+2.18%) |
Jun 03, 2011 | 33.33 | 35.50 | 32.65 | 33.50 | 1,963,419 | -5.34(-13.75%) |