Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.47 | 30.50 | 30.11 | 30.49 | 1,864,523 | +0.82(+2.76%) |
Nov 29, 2011 | 29.15 | 29.71 | 28.96 | 29.67 | 2,247,073 | +0.57(+1.96%) |
Nov 28, 2011 | 28.96 | 29.20 | 28.78 | 29.10 | 1,163,408 | +0.80(+2.81%) |
Nov 25, 2011 | 28.41 | 28.57 | 28.30 | 28.30 | 568,854 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.65 | 28.33 | 28.42 | 976,026 | -0.41(-1.42%) |
Nov 22, 2011 | 28.92 | 29.00 | 28.63 | 28.83 | 1,088,181 | -0.05(-0.18%) |
Nov 21, 2011 | 29.15 | 29.16 | 28.60 | 28.88 | 1,554,899 | -0.59(-2.00%) |
Nov 18, 2011 | 29.63 | 29.64 | 29.23 | 29.47 | 1,448,263 | +0.07(+0.23%) |
Nov 17, 2011 | 29.58 | 29.64 | 29.17 | 29.41 | 1,622,476 | -0.22(-0.75%) |
Nov 16, 2011 | 30.21 | 30.25 | 29.63 | 29.63 | 2,777,532 | -0.84(-2.76%) |
Nov 15, 2011 | 30.19 | 30.54 | 30.11 | 30.47 | 941,265 | +0.16(+0.52%) |
Nov 14, 2011 | 30.38 | 30.38 | 30.01 | 30.31 | 1,237,923 | -0.24(-0.78%) |
Nov 11, 2011 | 30.09 | 30.55 | 30.09 | 30.55 | 1,319,554 | +0.73(+2.45%) |
Nov 10, 2011 | 29.76 | 29.86 | 29.27 | 29.82 | 1,396,848 | +0.31(+1.06%) |
Nov 09, 2011 | 29.47 | 29.67 | 29.41 | 29.51 | 2,141,465 | -0.42(-1.42%) |
Nov 08, 2011 | 29.68 | 29.93 | 29.40 | 29.93 | 1,968,652 | +0.42(+1.44%) |
Nov 07, 2011 | 29.01 | 29.57 | 28.91 | 29.51 | 1,675,078 | +0.56(+1.93%) |
Nov 04, 2011 | 28.98 | 29.40 | 28.87 | 28.95 | 2,584,045 | -0.21(-0.72%) |
Nov 03, 2011 | 29.30 | 29.43 | 28.97 | 29.16 | 2,522,023 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.27 | 28.49 | 29.05 | 4,342,001 | -0.99(-3.30%) |
Nov 01, 2011 | 30.81 | 31.06 | 30.03 | 30.04 | 2,038,557 | -1.50(-4.75%) |
Oct 31, 2011 | 31.74 | 32.03 | 31.54 | 31.54 | 1,823,452 | -0.46(-1.44%) |
Oct 28, 2011 | 31.40 | 32.06 | 31.40 | 32.00 | 2,561,575 | +0.68(+2.16%) |
Oct 27, 2011 | 31.86 | 31.86 | 31.19 | 31.32 | 2,592,924 | +0.10(+0.33%) |
Oct 26, 2011 | 31.19 | 31.28 | 30.78 | 31.21 | 1,621,591 | +0.35(+1.13%) |
Oct 25, 2011 | 31.00 | 31.13 | 30.64 | 30.86 | 1,301,248 | -0.27(-0.86%) |
Oct 24, 2011 | 30.99 | 31.25 | 30.94 | 31.13 | 1,063,716 | +0.07(+0.24%) |
Oct 21, 2011 | 30.75 | 31.07 | 30.72 | 31.06 | 1,341,209 | +0.61(+2.01%) |
Oct 20, 2011 | 30.62 | 30.90 | 30.06 | 30.45 | 2,216,824 | -0.20(-0.66%) |
Oct 19, 2011 | 31.18 | 31.18 | 30.48 | 30.65 | 1,431,977 | -0.57(-1.84%) |
Oct 18, 2011 | 30.56 | 31.53 | 30.37 | 31.22 | 1,259,951 | +0.56(+1.82%) |
Oct 17, 2011 | 31.12 | 31.21 | 30.59 | 30.66 | 1,215,705 | -0.45(-1.46%) |
Oct 14, 2011 | 31.45 | 31.48 | 30.93 | 31.12 | 978,294 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.24 | 30.56 | 31.12 | 1,302,081 | -0.07(-0.24%) |
Oct 12, 2011 | 31.49 | 31.52 | 31.18 | 31.19 | 1,088,358 | -0.10(-0.31%) |
Oct 11, 2011 | 31.25 | 31.37 | 31.06 | 31.29 | 1,310,921 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.41 | 30.91 | 31.41 | 986,392 | +0.86(+2.83%) |
Oct 07, 2011 | 30.77 | 30.98 | 30.33 | 30.54 | 1,500,599 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.70 | 30.16 | 30.66 | 1,865,124 | +0.83(+2.80%) |
Oct 05, 2011 | 29.52 | 29.88 | 29.22 | 29.83 | 1,458,388 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.46 | 28.30 | 29.42 | 1,781,564 | +0.86(+3.03%) |
Oct 03, 2011 | 29.33 | 29.64 | 28.56 | 28.56 | 2,032,756 | -0.95(-3.21%) |
Sep 30, 2011 | 29.68 | 29.89 | 29.44 | 29.50 | 1,383,941 | -0.51(-1.71%) |
Sep 29, 2011 | 29.52 | 30.02 | 29.40 | 30.02 | 1,949,841 | +0.91(+3.12%) |
Sep 28, 2011 | 30.36 | 30.53 | 29.08 | 29.11 | 1,891,921 | -1.25(-4.12%) |
Sep 27, 2011 | 30.19 | 30.63 | 29.96 | 30.36 | 1,474,438 | +0.71(+2.39%) |
Sep 26, 2011 | 29.40 | 29.66 | 29.08 | 29.65 | 1,290,249 | +0.51(+1.74%) |
Sep 23, 2011 | 29.08 | 29.48 | 29.03 | 29.14 | 1,570,406 | -0.13(-0.46%) |
Sep 22, 2011 | 29.64 | 29.73 | 28.84 | 29.28 | 2,923,358 | -0.98(-3.25%) |
Sep 21, 2011 | 31.51 | 31.54 | 30.26 | 30.26 | 1,333,679 | -1.30(-4.11%) |
Sep 20, 2011 | 31.63 | 31.97 | 31.55 | 31.56 | 1,628,222 | +0.10(+0.31%) |
Sep 19, 2011 | 31.46 | 31.60 | 31.30 | 31.46 | 1,521,067 | -0.42(-1.33%) |
Sep 16, 2011 | 31.94 | 32.15 | 31.80 | 31.89 | 2,196,146 | +0.01(+0.05%) |
Sep 15, 2011 | 31.68 | 31.97 | 31.44 | 31.87 | 1,282,251 | +0.54(+1.71%) |
Sep 14, 2011 | 31.24 | 31.65 | 30.85 | 31.33 | 1,786,527 | +0.17(+0.55%) |
Sep 13, 2011 | 30.98 | 31.21 | 30.72 | 31.16 | 1,260,949 | +0.26(+0.84%) |
Sep 12, 2011 | 30.81 | 31.13 | 30.47 | 30.90 | 1,791,157 | -0.23(-0.74%) |
Sep 09, 2011 | 31.30 | 31.45 | 31.07 | 31.13 | 1,532,724 | -0.51(-1.60%) |
Sep 08, 2011 | 31.70 | 32.01 | 31.60 | 31.64 | 1,481,307 | -0.28(-0.86%) |
Sep 07, 2011 | 31.77 | 32.01 | 31.62 | 31.92 | 1,446,523 | +0.42(+1.35%) |
Sep 06, 2011 | 30.97 | 31.56 | 30.92 | 31.49 | 1,917,471 | -0.28(-0.89%) |
Sep 02, 2011 | 31.77 | 32.05 | 31.74 | 31.77 | 1,284,821 | -0.44(-1.36%) |