Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.68 | 30.95 | 30.64 | 30.93 | 5,593,835 | +0.76(+2.51%) |
Nov 29, 2011 | 29.89 | 30.35 | 29.84 | 30.17 | 3,391,259 | +0.44(+1.48%) |
Nov 28, 2011 | 29.91 | 29.96 | 29.59 | 29.73 | 3,245,354 | +0.36(+1.21%) |
Nov 25, 2011 | 29.22 | 29.58 | 29.18 | 29.38 | 1,674,170 | +0.12(+0.41%) |
Nov 23, 2011 | 29.56 | 29.56 | 29.11 | 29.26 | 3,321,781 | -0.43(-1.46%) |
Nov 22, 2011 | 30.06 | 30.11 | 29.67 | 29.69 | 3,878,686 | -0.37(-1.22%) |
Nov 21, 2011 | 30.10 | 30.32 | 29.91 | 30.06 | 15,549,765 | -0.23(-0.74%) |
Nov 18, 2011 | 30.32 | 30.50 | 30.19 | 30.29 | 4,748,770 | +0.12(+0.39%) |
Nov 17, 2011 | 30.22 | 30.48 | 29.89 | 30.17 | 4,565,506 | -0.11(-0.35%) |
Nov 16, 2011 | 30.40 | 30.61 | 30.24 | 30.27 | 3,388,906 | -0.32(-1.05%) |
Nov 15, 2011 | 30.58 | 30.73 | 30.56 | 30.59 | 8,151,202 | -0.10(-0.33%) |
Nov 14, 2011 | 30.74 | 30.88 | 30.56 | 30.70 | 2,547,799 | -0.20(-0.63%) |
Nov 11, 2011 | 30.81 | 31.25 | 30.75 | 30.89 | 3,481,469 | +0.42(+1.38%) |
Nov 10, 2011 | 30.53 | 30.69 | 30.19 | 30.47 | 4,234,832 | +0.04(+0.14%) |
Nov 09, 2011 | 30.73 | 30.97 | 30.33 | 30.43 | 4,514,536 | -0.81(-2.58%) |
Nov 08, 2011 | 31.13 | 31.26 | 30.67 | 31.24 | 3,828,211 | +0.11(+0.36%) |
Nov 07, 2011 | 30.68 | 31.14 | 30.52 | 31.12 | 4,160,807 | +0.53(+1.73%) |
Nov 04, 2011 | 30.43 | 30.62 | 30.12 | 30.59 | 4,027,929 | -0.08(-0.27%) |
Nov 03, 2011 | 30.49 | 30.79 | 30.42 | 30.68 | 3,974,166 | +0.28(+0.92%) |
Nov 02, 2011 | 30.23 | 30.58 | 30.23 | 30.40 | 3,243,194 | +0.49(+1.65%) |
Nov 01, 2011 | 29.97 | 30.27 | 29.85 | 29.91 | 5,221,892 | -0.71(-2.31%) |
Oct 31, 2011 | 30.36 | 30.99 | 30.34 | 30.61 | 4,501,138 | +0.13(+0.43%) |
Oct 28, 2011 | 30.71 | 30.77 | 29.97 | 30.48 | 6,243,507 | -0.38(-1.23%) |
Oct 27, 2011 | 30.84 | 31.06 | 30.67 | 30.86 | 5,426,417 | +0.51(+1.68%) |
Oct 26, 2011 | 30.37 | 30.42 | 30.12 | 30.35 | 4,630,567 | +0.27(+0.89%) |
Oct 25, 2011 | 30.40 | 30.55 | 30.06 | 30.08 | 3,435,654 | -0.42(-1.36%) |
Oct 24, 2011 | 30.77 | 30.86 | 30.40 | 30.50 | 4,265,136 | -0.40(-1.29%) |
Oct 21, 2011 | 30.58 | 30.90 | 30.53 | 30.90 | 3,992,274 | +0.61(+2.02%) |
Oct 20, 2011 | 30.24 | 30.54 | 30.05 | 30.29 | 3,719,748 | +0.05(+0.16%) |
Oct 19, 2011 | 29.99 | 30.61 | 29.98 | 30.24 | 3,344,643 | +0.29(+0.97%) |
Oct 18, 2011 | 29.68 | 30.13 | 29.47 | 29.95 | 5,254,033 | +0.27(+0.90%) |
Oct 17, 2011 | 29.83 | 30.05 | 29.60 | 29.68 | 4,401,758 | -0.28(-0.93%) |
Oct 14, 2011 | 29.82 | 29.98 | 29.65 | 29.96 | 4,923,837 | +0.27(+0.90%) |
Oct 13, 2011 | 29.61 | 29.73 | 29.27 | 29.69 | 5,033,871 | -0.08(-0.26%) |
Oct 12, 2011 | 30.23 | 30.23 | 29.72 | 29.77 | 4,716,246 | -0.24(-0.81%) |
Oct 11, 2011 | 30.36 | 30.36 | 29.81 | 30.01 | 3,763,987 | -0.37(-1.21%) |
Oct 10, 2011 | 30.15 | 30.44 | 29.99 | 30.38 | 3,178,847 | +0.55(+1.85%) |
Oct 07, 2011 | 29.78 | 30.10 | 29.65 | 29.83 | 3,984,604 | +0.16(+0.54%) |
Oct 06, 2011 | 29.54 | 29.72 | 29.50 | 29.67 | 3,641,459 | +0.29(+0.99%) |
Oct 05, 2011 | 29.20 | 29.44 | 28.67 | 29.38 | 7,452,688 | +0.20(+0.67%) |
Oct 04, 2011 | 29.20 | 29.59 | 28.61 | 29.18 | 9,008,897 | -0.39(-1.32%) |
Oct 03, 2011 | 30.14 | 30.32 | 29.56 | 29.57 | 5,432,701 | -0.55(-1.83%) |
Sep 30, 2011 | 30.20 | 30.52 | 30.10 | 30.13 | 4,812,590 | -0.28(-0.94%) |
Sep 29, 2011 | 30.25 | 30.51 | 30.05 | 30.41 | 5,194,481 | +0.49(+1.65%) |
Sep 28, 2011 | 30.19 | 30.44 | 29.84 | 29.92 | 5,691,921 | -0.30(-1.00%) |
Sep 27, 2011 | 30.48 | 30.51 | 30.04 | 30.22 | 5,787,992 | +0.09(+0.30%) |
Sep 26, 2011 | 29.96 | 30.13 | 29.72 | 30.13 | 6,067,841 | +0.47(+1.58%) |
Sep 23, 2011 | 29.17 | 29.72 | 29.08 | 29.66 | 6,374,935 | +0.40(+1.38%) |
Sep 22, 2011 | 28.89 | 29.41 | 28.89 | 29.26 | 7,842,085 | -0.34(-1.16%) |
Sep 21, 2011 | 29.98 | 30.30 | 29.58 | 29.60 | 4,714,284 | -0.42(-1.40%) |
Sep 20, 2011 | 29.67 | 30.34 | 29.55 | 30.03 | 6,680,542 | +0.51(+1.73%) |
Sep 19, 2011 | 29.12 | 29.59 | 29.12 | 29.51 | 3,449,655 | -0.06(-0.20%) |
Sep 16, 2011 | 29.39 | 29.65 | 29.39 | 29.57 | 5,905,500 | +0.23(+0.77%) |
Sep 15, 2011 | 29.11 | 29.37 | 29.00 | 29.35 | 4,623,130 | +0.55(+1.90%) |
Sep 14, 2011 | 28.38 | 29.05 | 28.22 | 28.80 | 5,024,382 | +0.45(+1.59%) |
Sep 13, 2011 | 28.18 | 28.39 | 27.96 | 28.35 | 4,096,829 | +0.18(+0.65%) |
Sep 12, 2011 | 27.78 | 28.18 | 27.71 | 28.17 | 4,822,688 | +0.17(+0.59%) |
Sep 09, 2011 | 28.26 | 28.29 | 27.74 | 28.00 | 6,395,003 | -0.57(-1.99%) |
Sep 08, 2011 | 28.51 | 28.92 | 28.39 | 28.57 | 5,249,045 | -0.03(-0.10%) |
Sep 07, 2011 | 28.60 | 28.77 | 28.50 | 28.60 | 6,254,911 | +0.18(+0.65%) |
Sep 06, 2011 | 27.89 | 28.44 | 27.72 | 28.42 | 7,288,047 | -0.05(-0.19%) |
Sep 02, 2011 | 28.52 | 28.65 | 28.37 | 28.47 | 5,947,431 | -0.36(-1.26%) |