Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.98 | 30.15 | 29.73 | 30.14 | 2,281,786 | +1.48(+5.15%) |
Nov 29, 2011 | 28.55 | 28.83 | 28.38 | 28.66 | 1,925,943 | +0.23(+0.81%) |
Nov 28, 2011 | 28.54 | 28.92 | 28.23 | 28.43 | 1,252,294 | +0.85(+3.10%) |
Nov 25, 2011 | 27.40 | 28.05 | 27.34 | 27.58 | 563,412 | +0.09(+0.33%) |
Nov 23, 2011 | 27.63 | 28.13 | 27.40 | 27.49 | 1,847,315 | -0.37(-1.33%) |
Nov 22, 2011 | 28.11 | 28.43 | 27.66 | 27.86 | 2,030,431 | -0.43(-1.51%) |
Nov 21, 2011 | 28.04 | 28.46 | 27.98 | 28.29 | 1,088,376 | -0.52(-1.82%) |
Nov 18, 2011 | 28.57 | 29.05 | 28.34 | 28.81 | 1,600,844 | +0.50(+1.75%) |
Nov 17, 2011 | 29.11 | 29.21 | 28.14 | 28.32 | 1,245,684 | -0.82(-2.80%) |
Nov 16, 2011 | 29.15 | 29.79 | 29.01 | 29.13 | 1,411,333 | -0.44(-1.48%) |
Nov 15, 2011 | 29.47 | 29.72 | 29.10 | 29.57 | 1,205,515 | +0.02(+0.06%) |
Nov 14, 2011 | 29.90 | 29.98 | 29.41 | 29.55 | 1,498,094 | -0.42(-1.39%) |
Nov 11, 2011 | 29.98 | 30.25 | 29.68 | 29.97 | 1,593,973 | +0.54(+1.82%) |
Nov 10, 2011 | 29.32 | 29.67 | 28.85 | 29.43 | 1,452,566 | +0.69(+2.40%) |
Nov 09, 2011 | 29.34 | 29.49 | 28.55 | 28.74 | 1,793,089 | -1.58(-5.21%) |
Nov 08, 2011 | 30.30 | 30.47 | 29.79 | 30.32 | 1,115,353 | +0.12(+0.39%) |
Nov 07, 2011 | 29.85 | 30.27 | 29.67 | 30.21 | 1,436,926 | +0.22(+0.72%) |
Nov 04, 2011 | 29.89 | 30.10 | 29.28 | 29.99 | 1,470,368 | -0.11(-0.37%) |
Nov 03, 2011 | 29.50 | 30.22 | 28.89 | 30.10 | 2,043,330 | +0.99(+3.39%) |
Nov 02, 2011 | 27.91 | 29.23 | 27.90 | 29.11 | 2,201,412 | +0.97(+3.46%) |
Nov 01, 2011 | 27.15 | 28.85 | 26.94 | 28.14 | 2,907,005 | -0.19(-0.68%) |
Oct 31, 2011 | 28.98 | 29.33 | 28.33 | 28.33 | 1,555,489 | -1.27(-4.28%) |
Oct 28, 2011 | 29.48 | 29.82 | 29.37 | 29.60 | 1,521,983 | -0.26(-0.88%) |
Oct 27, 2011 | 29.25 | 30.28 | 28.91 | 29.86 | 2,311,903 | +1.83(+6.53%) |
Oct 26, 2011 | 27.56 | 28.24 | 27.12 | 28.03 | 1,616,676 | +0.76(+2.81%) |
Oct 25, 2011 | 27.91 | 28.26 | 27.23 | 27.27 | 1,527,329 | -0.82(-2.93%) |
Oct 24, 2011 | 27.41 | 28.12 | 27.34 | 28.09 | 1,520,393 | +0.83(+3.04%) |
Oct 21, 2011 | 27.31 | 27.31 | 26.94 | 27.26 | 2,196,871 | +0.48(+1.81%) |
Oct 20, 2011 | 26.89 | 27.20 | 26.34 | 26.78 | 2,533,792 | +0.09(+0.35%) |
Oct 19, 2011 | 27.45 | 27.50 | 26.57 | 26.68 | 1,693,429 | -0.93(-3.38%) |
Oct 18, 2011 | 26.68 | 27.76 | 26.34 | 27.62 | 1,646,879 | +0.85(+3.18%) |
Oct 17, 2011 | 27.45 | 27.45 | 26.68 | 26.76 | 1,716,347 | -0.88(-3.18%) |
Oct 14, 2011 | 26.55 | 27.65 | 26.55 | 27.64 | 953,214 | +0.75(+2.78%) |
Oct 13, 2011 | 26.82 | 27.06 | 26.53 | 26.90 | 779,924 | -0.19(-0.69%) |
Oct 12, 2011 | 26.96 | 27.49 | 26.80 | 27.08 | 1,241,421 | +0.42(+1.58%) |
Oct 11, 2011 | 26.35 | 26.87 | 26.35 | 26.66 | 1,000,145 | +0.01(+0.04%) |
Oct 10, 2011 | 26.09 | 26.66 | 26.00 | 26.65 | 1,605,706 | +1.15(+4.49%) |
Oct 07, 2011 | 25.75 | 26.01 | 25.20 | 25.51 | 1,456,358 | -0.14(-0.55%) |
Oct 06, 2011 | 25.45 | 25.82 | 25.40 | 25.65 | 1,749,585 | +0.74(+2.96%) |
Oct 05, 2011 | 24.25 | 25.02 | 23.98 | 24.91 | 2,733,986 | +0.77(+3.18%) |
Oct 04, 2011 | 23.25 | 24.24 | 22.92 | 24.14 | 3,351,549 | +0.50(+2.11%) |
Oct 03, 2011 | 24.58 | 25.07 | 23.64 | 23.64 | 2,838,098 | -1.20(-4.81%) |
Sep 30, 2011 | 25.21 | 25.60 | 24.82 | 24.84 | 1,710,079 | -0.90(-3.50%) |
Sep 29, 2011 | 26.63 | 26.63 | 25.08 | 25.74 | 1,620,916 | -0.19(-0.75%) |
Sep 28, 2011 | 26.87 | 26.87 | 25.89 | 25.94 | 2,664,042 | -0.84(-3.15%) |
Sep 27, 2011 | 26.03 | 27.22 | 25.91 | 26.78 | 2,624,893 | +1.53(+6.06%) |
Sep 26, 2011 | 24.83 | 25.26 | 24.27 | 25.25 | 1,870,946 | +0.58(+2.34%) |
Sep 23, 2011 | 24.50 | 25.35 | 24.32 | 24.67 | 2,024,654 | +0.04(+0.16%) |
Sep 22, 2011 | 24.99 | 25.36 | 24.34 | 24.63 | 3,315,973 | -1.48(-5.67%) |
Sep 21, 2011 | 27.33 | 27.62 | 26.11 | 26.11 | 1,445,185 | -1.28(-4.68%) |
Sep 20, 2011 | 27.65 | 28.01 | 27.39 | 27.40 | 2,075,730 | -0.08(-0.30%) |
Sep 19, 2011 | 27.06 | 27.61 | 26.60 | 27.48 | 1,769,177 | -0.19(-0.69%) |
Sep 16, 2011 | 27.58 | 27.78 | 27.29 | 27.67 | 2,189,663 | +0.27(+0.98%) |
Sep 15, 2011 | 27.08 | 27.43 | 26.87 | 27.40 | 1,775,262 | +0.59(+2.22%) |
Sep 14, 2011 | 25.99 | 27.17 | 25.47 | 26.80 | 1,966,926 | +0.89(+3.42%) |
Sep 13, 2011 | 25.38 | 26.00 | 25.22 | 25.92 | 1,339,639 | +0.68(+2.68%) |
Sep 12, 2011 | 25.14 | 25.59 | 24.75 | 25.24 | 1,480,561 | -0.25(-1.00%) |
Sep 09, 2011 | 25.83 | 25.92 | 25.26 | 25.50 | 2,058,447 | -0.68(-2.60%) |
Sep 08, 2011 | 26.27 | 26.74 | 26.08 | 26.18 | 1,419,209 | -0.37(-1.40%) |
Sep 07, 2011 | 26.18 | 26.59 | 26.13 | 26.55 | 1,154,124 | +0.85(+3.29%) |
Sep 06, 2011 | 25.18 | 25.77 | 25.09 | 25.70 | 1,054,615 | -0.30(-1.16%) |
Sep 02, 2011 | 26.12 | 26.39 | 25.89 | 26.00 | 951,918 | -0.76(-2.84%) |