Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.10 | 38.25 | 36.10 | 38.22 | 1,402,077 | +3.75(+10.88%) |
Nov 29, 2011 | 34.46 | 34.94 | 33.97 | 34.47 | 605,259 | +0.19(+0.54%) |
Nov 28, 2011 | 34.46 | 34.97 | 33.97 | 34.29 | 917,944 | +1.51(+4.61%) |
Nov 25, 2011 | 32.69 | 33.18 | 32.58 | 32.78 | 336,107 | +0.04(+0.12%) |
Nov 23, 2011 | 33.58 | 33.58 | 32.45 | 32.74 | 959,018 | -1.33(-3.90%) |
Nov 22, 2011 | 33.97 | 34.21 | 33.26 | 34.06 | 1,489,651 | +0.08(+0.23%) |
Nov 21, 2011 | 33.19 | 34.21 | 33.19 | 33.99 | 1,418,299 | -0.22(-0.64%) |
Nov 18, 2011 | 33.92 | 34.64 | 33.50 | 34.20 | 969,260 | +0.63(+1.87%) |
Nov 17, 2011 | 34.64 | 35.15 | 33.28 | 33.58 | 769,580 | -1.06(-3.07%) |
Nov 16, 2011 | 35.28 | 35.62 | 34.51 | 34.64 | 1,039,789 | -1.28(-3.57%) |
Nov 15, 2011 | 35.10 | 36.24 | 34.91 | 35.92 | 678,617 | +0.57(+1.60%) |
Nov 14, 2011 | 35.04 | 35.51 | 34.70 | 35.35 | 706,478 | +0.23(+0.64%) |
Nov 11, 2011 | 34.37 | 35.55 | 34.22 | 35.13 | 539,088 | +1.39(+4.12%) |
Nov 10, 2011 | 33.77 | 33.95 | 32.99 | 33.74 | 843,303 | +0.57(+1.71%) |
Nov 09, 2011 | 34.00 | 34.29 | 32.92 | 33.17 | 829,811 | -2.10(-5.96%) |
Nov 08, 2011 | 35.36 | 35.95 | 34.82 | 35.27 | 707,128 | +0.16(+0.46%) |
Nov 07, 2011 | 35.41 | 35.92 | 34.48 | 35.11 | 638,911 | -0.22(-0.62%) |
Nov 04, 2011 | 34.27 | 35.59 | 34.20 | 35.33 | 1,087,475 | +0.60(+1.72%) |
Nov 03, 2011 | 34.53 | 34.96 | 33.48 | 34.73 | 892,378 | +0.78(+2.29%) |
Nov 02, 2011 | 33.78 | 34.26 | 33.37 | 33.96 | 1,196,867 | +1.23(+3.77%) |
Nov 01, 2011 | 32.38 | 33.46 | 31.98 | 32.72 | 1,247,376 | -1.58(-4.59%) |
Oct 31, 2011 | 35.04 | 35.04 | 33.74 | 34.30 | 1,310,123 | -1.40(-3.91%) |
Oct 28, 2011 | 35.45 | 36.24 | 34.96 | 35.69 | 830,744 | +0.08(+0.22%) |
Oct 27, 2011 | 34.45 | 36.25 | 32.92 | 35.62 | 1,063,435 | +3.54(+11.03%) |
Oct 26, 2011 | 32.29 | 32.47 | 30.81 | 32.08 | 864,289 | +0.59(+1.87%) |
Oct 25, 2011 | 32.57 | 32.57 | 31.39 | 31.49 | 522,838 | -1.41(-4.29%) |
Oct 24, 2011 | 31.73 | 33.23 | 31.73 | 32.90 | 598,672 | +1.46(+4.64%) |
Oct 21, 2011 | 31.15 | 31.77 | 30.73 | 31.44 | 385,712 | +0.85(+2.79%) |
Oct 20, 2011 | 29.97 | 30.68 | 29.32 | 30.59 | 577,398 | +0.54(+1.81%) |
Oct 19, 2011 | 30.56 | 30.75 | 29.90 | 30.04 | 738,793 | -0.65(-2.12%) |
Oct 18, 2011 | 29.35 | 30.89 | 29.17 | 30.70 | 1,244,616 | +1.20(+4.05%) |
Oct 17, 2011 | 30.66 | 30.73 | 29.37 | 29.50 | 504,087 | -1.39(-4.50%) |
Oct 14, 2011 | 30.91 | 31.09 | 30.24 | 30.89 | 486,267 | +0.53(+1.74%) |
Oct 13, 2011 | 30.09 | 30.66 | 29.40 | 30.36 | 564,581 | -0.09(-0.31%) |
Oct 12, 2011 | 29.83 | 31.03 | 29.74 | 30.46 | 737,317 | +0.96(+3.26%) |
Oct 11, 2011 | 29.10 | 29.86 | 28.85 | 29.49 | 398,723 | +0.02(+0.05%) |
Oct 10, 2011 | 28.89 | 29.49 | 28.77 | 29.48 | 400,305 | +1.46(+5.21%) |
Oct 07, 2011 | 29.14 | 29.27 | 27.54 | 28.02 | 640,891 | -0.92(-3.17%) |
Oct 06, 2011 | 28.74 | 29.17 | 28.52 | 28.93 | 806,680 | +1.06(+3.79%) |
Oct 05, 2011 | 25.80 | 28.06 | 25.36 | 27.88 | 1,566,335 | +2.07(+8.03%) |
Oct 04, 2011 | 24.64 | 25.86 | 24.13 | 25.81 | 1,603,302 | +0.94(+3.78%) |
Oct 03, 2011 | 25.95 | 26.60 | 24.67 | 24.87 | 1,193,700 | -1.53(-5.79%) |
Sep 30, 2011 | 26.73 | 27.13 | 26.33 | 26.40 | 544,498 | -1.00(-3.65%) |
Sep 29, 2011 | 28.01 | 28.20 | 26.54 | 27.40 | 646,398 | +0.20(+0.74%) |
Sep 28, 2011 | 29.10 | 29.18 | 26.99 | 27.20 | 996,110 | -1.84(-6.34%) |
Sep 27, 2011 | 28.38 | 30.03 | 28.29 | 29.03 | 1,027,197 | +1.55(+5.65%) |
Sep 26, 2011 | 27.30 | 27.54 | 25.91 | 27.48 | 591,622 | +0.95(+3.60%) |
Sep 23, 2011 | 25.78 | 27.01 | 25.78 | 26.53 | 594,580 | +0.39(+1.48%) |
Sep 22, 2011 | 27.16 | 27.34 | 25.42 | 26.14 | 1,025,695 | -2.11(-7.47%) |
Sep 21, 2011 | 29.48 | 29.48 | 28.24 | 28.25 | 695,539 | -1.33(-4.49%) |
Sep 20, 2011 | 30.77 | 30.98 | 29.57 | 29.58 | 588,068 | -1.13(-3.67%) |
Sep 19, 2011 | 30.72 | 30.86 | 30.08 | 30.70 | 790,212 | -0.79(-2.51%) |
Sep 16, 2011 | 31.95 | 32.18 | 31.11 | 31.50 | 813,572 | -0.31(-0.98%) |
Sep 15, 2011 | 31.68 | 31.95 | 31.30 | 31.81 | 703,309 | +0.46(+1.46%) |
Sep 14, 2011 | 31.15 | 31.74 | 30.28 | 31.35 | 922,318 | +0.47(+1.53%) |
Sep 13, 2011 | 30.07 | 31.00 | 29.47 | 30.87 | 1,102,642 | +0.99(+3.32%) |
Sep 12, 2011 | 29.49 | 30.31 | 29.13 | 29.88 | 739,461 | +0.00(+0.00%) |
Sep 09, 2011 | 30.45 | 30.73 | 29.69 | 29.88 | 663,843 | -0.95(-3.10%) |
Sep 08, 2011 | 30.94 | 31.36 | 30.70 | 30.84 | 582,922 | -0.43(-1.37%) |
Sep 07, 2011 | 30.66 | 31.47 | 30.66 | 31.26 | 712,653 | +1.32(+4.41%) |
Sep 06, 2011 | 29.10 | 30.03 | 28.41 | 29.94 | 1,287,590 | -0.16(-0.54%) |
Sep 02, 2011 | 30.61 | 31.38 | 29.83 | 30.11 | 387,820 | -1.39(-4.41%) |