Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.73 | 32.82 | 32.11 | 32.79 | 1,004,275 | +1.06(+3.36%) |
Nov 29, 2011 | 31.52 | 31.79 | 31.30 | 31.73 | 600,533 | +0.29(+0.92%) |
Nov 28, 2011 | 31.60 | 32.52 | 31.11 | 31.44 | 885,962 | +0.56(+1.80%) |
Nov 25, 2011 | 30.91 | 31.36 | 30.87 | 30.88 | 256,616 | -0.12(-0.38%) |
Nov 23, 2011 | 31.42 | 31.59 | 30.85 | 31.00 | 835,753 | -0.70(-2.21%) |
Nov 22, 2011 | 31.54 | 32.15 | 31.35 | 31.70 | 591,961 | +0.19(+0.61%) |
Nov 21, 2011 | 31.81 | 31.84 | 31.09 | 31.51 | 993,176 | -0.81(-2.52%) |
Nov 18, 2011 | 32.17 | 32.63 | 31.83 | 32.32 | 707,606 | +0.43(+1.35%) |
Nov 17, 2011 | 32.38 | 32.59 | 31.67 | 31.89 | 731,214 | -0.50(-1.54%) |
Nov 16, 2011 | 33.52 | 33.83 | 32.17 | 32.39 | 1,848,648 | -1.26(-3.74%) |
Nov 15, 2011 | 33.17 | 33.81 | 32.75 | 33.65 | 613,865 | +0.45(+1.36%) |
Nov 14, 2011 | 33.94 | 34.01 | 33.10 | 33.20 | 486,145 | -0.76(-2.24%) |
Nov 11, 2011 | 33.47 | 34.22 | 33.39 | 33.96 | 583,105 | +0.95(+2.88%) |
Nov 10, 2011 | 33.28 | 33.28 | 32.41 | 33.00 | 907,184 | +0.25(+0.77%) |
Nov 09, 2011 | 33.26 | 33.53 | 32.68 | 32.75 | 1,065,544 | -1.18(-3.49%) |
Nov 08, 2011 | 34.66 | 34.66 | 33.39 | 33.94 | 1,766,467 | -0.64(-1.84%) |
Nov 07, 2011 | 35.32 | 35.37 | 34.45 | 34.57 | 968,282 | -0.75(-2.13%) |
Nov 04, 2011 | 35.03 | 35.35 | 34.43 | 35.32 | 690,367 | +0.28(+0.80%) |
Nov 03, 2011 | 34.91 | 35.13 | 34.22 | 35.04 | 1,398,425 | +0.40(+1.15%) |
Nov 02, 2011 | 34.15 | 34.89 | 34.12 | 34.65 | 1,753,464 | +1.01(+2.99%) |
Nov 01, 2011 | 33.62 | 34.19 | 32.89 | 33.64 | 1,913,145 | -0.94(-2.73%) |
Oct 31, 2011 | 34.35 | 34.91 | 33.96 | 34.59 | 1,332,177 | +0.09(+0.26%) |
Oct 28, 2011 | 33.95 | 34.60 | 33.95 | 34.50 | 1,540,106 | +0.56(+1.65%) |
Oct 27, 2011 | 32.84 | 34.20 | 32.22 | 33.94 | 1,716,075 | +0.95(+2.88%) |
Oct 26, 2011 | 33.31 | 33.65 | 32.13 | 32.98 | 1,312,567 | +0.49(+1.50%) |
Oct 25, 2011 | 33.01 | 33.33 | 31.74 | 32.50 | 2,633,031 | +1.02(+3.24%) |
Oct 24, 2011 | 31.46 | 31.75 | 31.24 | 31.48 | 1,114,549 | +0.01(+0.02%) |
Oct 21, 2011 | 30.64 | 31.48 | 30.57 | 31.47 | 1,363,038 | +1.24(+4.10%) |
Oct 20, 2011 | 29.68 | 30.27 | 29.51 | 30.23 | 1,415,998 | +0.68(+2.32%) |
Oct 19, 2011 | 29.74 | 30.17 | 29.43 | 29.55 | 1,281,862 | -0.21(-0.69%) |
Oct 18, 2011 | 30.09 | 30.12 | 29.66 | 29.75 | 1,142,868 | -0.31(-1.05%) |
Oct 17, 2011 | 30.73 | 30.75 | 30.04 | 30.07 | 1,045,956 | -0.68(-2.23%) |
Oct 14, 2011 | 30.07 | 30.82 | 29.96 | 30.75 | 1,055,099 | +1.10(+3.72%) |
Oct 13, 2011 | 29.42 | 29.79 | 29.24 | 29.65 | 798,116 | +0.00(+0.00%) |
Oct 12, 2011 | 29.08 | 29.87 | 28.79 | 29.65 | 1,349,398 | +0.79(+2.75%) |
Oct 11, 2011 | 28.29 | 28.87 | 28.10 | 28.86 | 962,393 | +0.47(+1.66%) |
Oct 10, 2011 | 27.84 | 28.39 | 27.65 | 28.38 | 796,447 | +1.10(+4.04%) |
Oct 07, 2011 | 27.96 | 28.16 | 27.17 | 27.28 | 993,552 | -0.56(-2.02%) |
Oct 06, 2011 | 27.66 | 27.86 | 27.55 | 27.84 | 1,099,638 | +0.28(+1.02%) |
Oct 05, 2011 | 27.52 | 27.78 | 27.04 | 27.56 | 947,942 | +0.02(+0.07%) |
Oct 04, 2011 | 26.58 | 27.63 | 25.78 | 27.54 | 2,186,566 | +0.58(+2.16%) |
Oct 03, 2011 | 27.71 | 27.98 | 26.78 | 26.96 | 1,161,100 | -0.77(-2.79%) |
Sep 30, 2011 | 27.94 | 28.19 | 27.59 | 27.73 | 1,517,884 | -0.49(-1.72%) |
Sep 29, 2011 | 29.11 | 29.76 | 27.64 | 28.22 | 1,191,162 | -0.36(-1.25%) |
Sep 28, 2011 | 29.96 | 29.99 | 28.54 | 28.58 | 850,381 | -1.32(-4.42%) |
Sep 27, 2011 | 30.09 | 30.43 | 29.51 | 29.90 | 1,228,405 | +0.47(+1.58%) |
Sep 26, 2011 | 30.63 | 30.70 | 29.16 | 29.43 | 1,739,399 | -0.78(-2.58%) |
Sep 23, 2011 | 29.26 | 30.32 | 28.99 | 30.21 | 1,668,148 | +0.60(+2.03%) |
Sep 22, 2011 | 30.07 | 30.33 | 29.16 | 29.61 | 2,112,118 | -1.07(-3.50%) |
Sep 21, 2011 | 31.48 | 31.97 | 30.66 | 30.68 | 1,410,400 | -0.78(-2.48%) |
Sep 20, 2011 | 30.79 | 32.12 | 30.77 | 31.46 | 1,319,705 | +0.79(+2.59%) |
Sep 19, 2011 | 30.29 | 30.76 | 30.03 | 30.67 | 678,681 | -0.10(-0.31%) |
Sep 16, 2011 | 30.10 | 30.80 | 30.03 | 30.77 | 1,004,958 | +0.81(+2.72%) |
Sep 15, 2011 | 29.73 | 30.11 | 29.36 | 29.95 | 974,405 | +0.46(+1.55%) |
Sep 14, 2011 | 29.62 | 29.84 | 28.93 | 29.49 | 961,278 | +0.05(+0.16%) |
Sep 13, 2011 | 28.38 | 29.48 | 28.14 | 29.45 | 938,285 | +1.20(+4.27%) |
Sep 12, 2011 | 28.20 | 28.56 | 27.75 | 28.24 | 957,862 | -0.23(-0.82%) |
Sep 09, 2011 | 28.75 | 28.93 | 27.98 | 28.47 | 823,884 | -0.52(-1.79%) |
Sep 08, 2011 | 29.22 | 29.64 | 28.95 | 28.99 | 712,150 | -0.49(-1.67%) |
Sep 07, 2011 | 28.24 | 29.51 | 28.24 | 29.49 | 1,329,221 | +1.72(+6.19%) |
Sep 06, 2011 | 26.73 | 28.05 | 26.59 | 27.77 | 1,448,820 | +0.27(+0.97%) |
Sep 02, 2011 | 27.69 | 28.08 | 27.43 | 27.50 | 654,625 | -0.69(-2.45%) |