Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.05 | 29.19 | 28.92 | 28.99 | 800,619 | +0.21(+0.73%) |
Nov 29, 2011 | 28.61 | 28.87 | 28.56 | 28.78 | 598,449 | +0.15(+0.52%) |
Nov 28, 2011 | 28.81 | 28.97 | 28.54 | 28.63 | 1,821,012 | +0.08(+0.28%) |
Nov 25, 2011 | 28.62 | 28.82 | 28.55 | 28.55 | 428,557 | -0.26(-0.90%) |
Nov 23, 2011 | 28.97 | 28.99 | 28.80 | 28.81 | 1,085,323 | -0.26(-0.89%) |
Nov 22, 2011 | 29.12 | 29.20 | 29.04 | 29.07 | 680,995 | -0.14(-0.48%) |
Nov 21, 2011 | 29.19 | 29.24 | 29.01 | 29.21 | 1,202,754 | -0.09(-0.31%) |
Nov 18, 2011 | 29.52 | 29.55 | 29.24 | 29.30 | 2,940,982 | -0.18(-0.61%) |
Nov 17, 2011 | 29.87 | 29.93 | 29.44 | 29.48 | 2,538,452 | -0.40(-1.34%) |
Nov 16, 2011 | 29.92 | 30.10 | 29.88 | 29.88 | 647,931 | -0.24(-0.80%) |
Nov 15, 2011 | 29.85 | 30.15 | 29.85 | 30.12 | 1,258,105 | +0.27(+0.90%) |
Nov 14, 2011 | 29.90 | 29.94 | 29.73 | 29.85 | 826,390 | -0.19(-0.63%) |
Nov 11, 2011 | 30.00 | 30.07 | 29.82 | 30.04 | 506,731 | +0.13(+0.43%) |
Nov 10, 2011 | 30.18 | 30.22 | 29.89 | 29.91 | 893,783 | -0.21(-0.70%) |
Nov 09, 2011 | 30.40 | 30.41 | 30.11 | 30.12 | 914,733 | -0.67(-2.18%) |
Nov 08, 2011 | 30.75 | 30.79 | 30.60 | 30.79 | 711,315 | +0.07(+0.23%) |
Nov 07, 2011 | 30.78 | 30.84 | 30.57 | 30.72 | 541,348 | +0.10(+0.33%) |
Nov 04, 2011 | 30.66 | 30.71 | 30.54 | 30.62 | 842,746 | -0.12(-0.39%) |
Nov 03, 2011 | 30.56 | 30.76 | 30.43 | 30.74 | 797,957 | +0.40(+1.32%) |
Nov 02, 2011 | 30.50 | 30.66 | 30.31 | 30.34 | 871,294 | -0.08(-0.26%) |
Nov 01, 2011 | 29.91 | 30.52 | 29.90 | 30.42 | 1,613,750 | +0.01(+0.03%) |
Oct 31, 2011 | 30.52 | 30.66 | 30.40 | 30.41 | 2,325,925 | -0.62(-2.00%) |
Oct 28, 2011 | 30.86 | 31.10 | 30.85 | 31.03 | 665,747 | -0.08(-0.26%) |
Oct 27, 2011 | 31.01 | 31.15 | 30.83 | 31.11 | 1,564,706 | +0.53(+1.73%) |
Oct 26, 2011 | 30.95 | 31.08 | 30.50 | 30.58 | 1,012,922 | -0.23(-0.75%) |
Oct 25, 2011 | 31.17 | 31.17 | 30.81 | 30.81 | 819,921 | -0.30(-0.96%) |
Oct 24, 2011 | 30.99 | 31.20 | 30.99 | 31.11 | 1,254,748 | +0.35(+1.14%) |
Oct 21, 2011 | 31.01 | 31.13 | 30.76 | 30.76 | 870,252 | -0.02(-0.06%) |
Oct 20, 2011 | 30.57 | 30.78 | 30.28 | 30.78 | 722,169 | +0.16(+0.52%) |
Oct 19, 2011 | 31.05 | 31.09 | 30.59 | 30.62 | 1,607,957 | -0.27(-0.87%) |
Oct 18, 2011 | 30.70 | 30.95 | 30.57 | 30.89 | 1,280,871 | -0.04(-0.13%) |
Oct 17, 2011 | 30.91 | 31.06 | 30.83 | 30.93 | 1,020,622 | -0.25(-0.80%) |
Oct 14, 2011 | 31.09 | 31.21 | 31.01 | 31.18 | 1,172,941 | +0.37(+1.20%) |
Oct 13, 2011 | 30.57 | 30.87 | 30.43 | 30.81 | 814,652 | +0.36(+1.18%) |
Oct 12, 2011 | 30.49 | 30.61 | 30.30 | 30.45 | 1,144,323 | -0.05(-0.16%) |
Oct 11, 2011 | 29.97 | 30.57 | 29.86 | 30.50 | 1,257,623 | +0.41(+1.36%) |
Oct 10, 2011 | 30.23 | 30.35 | 29.95 | 30.09 | 1,084,339 | +0.20(+0.67%) |
Oct 07, 2011 | 29.99 | 30.12 | 29.81 | 29.89 | 983,793 | -0.21(-0.70%) |
Oct 06, 2011 | 29.98 | 30.18 | 29.98 | 30.10 | 770,560 | +0.10(+0.33%) |
Oct 05, 2011 | 29.87 | 30.00 | 29.77 | 30.00 | 839,432 | +0.28(+0.94%) |
Oct 04, 2011 | 29.48 | 29.74 | 29.33 | 29.72 | 1,557,559 | +0.15(+0.51%) |
Oct 03, 2011 | 29.42 | 29.83 | 29.32 | 29.57 | 2,705,223 | -0.09(-0.32%) |
Sep 30, 2011 | 30.12 | 30.12 | 29.62 | 29.66 | 3,067,801 | -1.05(-3.43%) |
Sep 29, 2011 | 30.32 | 30.72 | 30.31 | 30.72 | 1,019,101 | +0.68(+2.26%) |
Sep 28, 2011 | 30.53 | 30.64 | 29.98 | 30.04 | 1,555,085 | -0.68(-2.21%) |
Sep 27, 2011 | 31.00 | 31.09 | 30.70 | 30.72 | 1,785,784 | +0.18(+0.58%) |
Sep 26, 2011 | 30.23 | 30.69 | 30.23 | 30.54 | 1,693,198 | +0.41(+1.36%) |
Sep 23, 2011 | 30.14 | 30.38 | 30.07 | 30.13 | 2,049,618 | -0.26(-0.86%) |
Sep 22, 2011 | 30.59 | 30.81 | 30.18 | 30.39 | 4,150,173 | -0.72(-2.31%) |
Sep 21, 2011 | 31.77 | 31.82 | 31.06 | 31.11 | 2,128,440 | -0.63(-1.98%) |
Sep 20, 2011 | 31.98 | 32.05 | 31.74 | 31.74 | 1,923,940 | -0.03(-0.09%) |
Sep 19, 2011 | 31.83 | 31.89 | 31.61 | 31.77 | 1,625,086 | -0.25(-0.78%) |
Sep 16, 2011 | 32.35 | 32.35 | 32.02 | 32.02 | 2,890,938 | -0.36(-1.11%) |
Sep 15, 2011 | 32.77 | 32.82 | 32.31 | 32.38 | 1,592,758 | -0.41(-1.25%) |
Sep 14, 2011 | 32.73 | 32.88 | 32.70 | 32.79 | 1,184,587 | -0.03(-0.09%) |
Sep 13, 2011 | 33.07 | 33.14 | 32.70 | 32.82 | 821,312 | -0.28(-0.85%) |
Sep 12, 2011 | 33.09 | 33.19 | 32.90 | 33.10 | 1,042,815 | +0.00(+0.00%) |
Sep 09, 2011 | 33.30 | 33.31 | 32.93 | 33.10 | 1,738,546 | -0.28(-0.84%) |
Sep 08, 2011 | 33.36 | 33.52 | 33.32 | 33.38 | 2,881,871 | -0.13(-0.39%) |
Sep 07, 2011 | 33.68 | 33.76 | 33.44 | 33.51 | 717,931 | +0.12(+0.36%) |
Sep 06, 2011 | 33.40 | 33.51 | 33.15 | 33.39 | 1,331,079 | -0.53(-1.56%) |
Sep 02, 2011 | 33.55 | 34.04 | 33.51 | 33.92 | 1,630,120 | +0.20(+0.59%) |