Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.28 | 30.74 | 30.23 | 30.58 | 7,958,788 | +1.17(+3.97%) |
Nov 29, 2011 | 29.71 | 30.16 | 29.16 | 29.41 | 5,494,540 | +0.04(+0.14%) |
Nov 28, 2011 | 28.59 | 29.51 | 28.59 | 29.37 | 5,550,456 | +1.00(+3.54%) |
Nov 25, 2011 | 27.93 | 28.76 | 27.93 | 28.37 | 2,378,486 | +0.24(+0.86%) |
Nov 23, 2011 | 29.26 | 29.28 | 28.12 | 28.13 | 6,904,764 | -1.46(-4.94%) |
Nov 22, 2011 | 29.16 | 29.81 | 29.07 | 29.59 | 5,414,445 | +0.21(+0.71%) |
Nov 21, 2011 | 29.51 | 29.61 | 28.92 | 29.38 | 4,701,132 | -0.69(-2.30%) |
Nov 18, 2011 | 30.35 | 30.54 | 29.83 | 30.07 | 5,178,943 | -0.41(-1.36%) |
Nov 17, 2011 | 30.95 | 31.20 | 30.31 | 30.48 | 6,054,981 | -0.57(-1.84%) |
Nov 16, 2011 | 31.19 | 31.78 | 30.83 | 31.05 | 12,945,177 | -0.53(-1.68%) |
Nov 15, 2011 | 30.65 | 31.71 | 30.57 | 31.58 | 6,918,535 | +0.89(+2.91%) |
Nov 14, 2011 | 31.23 | 31.28 | 30.65 | 30.69 | 3,959,714 | -0.55(-1.77%) |
Nov 11, 2011 | 30.89 | 31.37 | 30.89 | 31.24 | 4,607,090 | +0.67(+2.20%) |
Nov 10, 2011 | 30.87 | 31.19 | 30.21 | 30.57 | 7,476,307 | -0.11(-0.36%) |
Nov 09, 2011 | 31.43 | 31.48 | 30.67 | 30.68 | 7,330,371 | -1.72(-5.30%) |
Nov 08, 2011 | 32.23 | 32.65 | 32.02 | 32.40 | 5,193,133 | +0.40(+1.25%) |
Nov 07, 2011 | 32.07 | 32.27 | 31.35 | 32.00 | 5,598,242 | -0.16(-0.51%) |
Nov 04, 2011 | 32.08 | 32.30 | 31.62 | 32.16 | 4,438,247 | -0.18(-0.55%) |
Nov 03, 2011 | 32.29 | 32.43 | 31.36 | 32.34 | 10,500,180 | +0.59(+1.87%) |
Nov 02, 2011 | 30.94 | 32.20 | 30.77 | 31.74 | 14,153,776 | -0.45(-1.41%) |
Nov 01, 2011 | 32.56 | 32.67 | 32.01 | 32.20 | 6,615,773 | -0.83(-2.52%) |
Oct 31, 2011 | 33.86 | 33.91 | 32.84 | 33.03 | 8,632,100 | -1.33(-3.86%) |
Oct 28, 2011 | 34.61 | 34.89 | 34.09 | 34.35 | 4,924,111 | -0.41(-1.18%) |
Oct 27, 2011 | 33.73 | 35.16 | 33.43 | 34.76 | 9,079,747 | +2.49(+7.71%) |
Oct 26, 2011 | 32.48 | 32.57 | 31.25 | 32.27 | 5,690,962 | +0.44(+1.37%) |
Oct 25, 2011 | 32.38 | 32.48 | 31.74 | 31.84 | 3,800,351 | -0.59(-1.83%) |
Oct 24, 2011 | 31.97 | 32.70 | 31.88 | 32.43 | 4,846,539 | +0.55(+1.74%) |
Oct 21, 2011 | 31.80 | 32.03 | 31.57 | 31.88 | 6,543,203 | +0.39(+1.24%) |
Oct 20, 2011 | 31.32 | 31.76 | 30.77 | 31.49 | 6,867,942 | -0.43(-1.35%) |
Oct 19, 2011 | 32.32 | 32.59 | 31.78 | 31.92 | 4,229,106 | -0.55(-1.71%) |
Oct 18, 2011 | 32.36 | 32.78 | 31.62 | 32.47 | 6,304,349 | +0.09(+0.27%) |
Oct 17, 2011 | 32.80 | 32.87 | 32.07 | 32.39 | 4,521,200 | -0.40(-1.22%) |
Oct 14, 2011 | 32.65 | 33.02 | 32.47 | 32.79 | 4,770,255 | +0.54(+1.69%) |
Oct 13, 2011 | 32.24 | 32.38 | 31.82 | 32.24 | 5,396,483 | -0.11(-0.34%) |
Oct 12, 2011 | 31.58 | 33.35 | 31.58 | 32.35 | 13,813,515 | +1.72(+5.60%) |
Oct 11, 2011 | 30.60 | 30.96 | 30.18 | 30.64 | 7,100,746 | -0.18(-0.57%) |
Oct 10, 2011 | 30.35 | 30.92 | 30.18 | 30.81 | 5,023,160 | +1.02(+3.43%) |
Oct 07, 2011 | 29.96 | 30.25 | 29.50 | 29.79 | 5,478,797 | -0.15(-0.52%) |
Oct 06, 2011 | 29.06 | 29.95 | 28.52 | 29.95 | 5,558,733 | +0.99(+3.43%) |
Oct 05, 2011 | 28.56 | 29.07 | 28.23 | 28.95 | 5,642,612 | +0.40(+1.42%) |
Oct 04, 2011 | 27.44 | 28.59 | 27.22 | 28.55 | 9,341,913 | +0.69(+2.49%) |
Oct 03, 2011 | 28.28 | 28.83 | 27.62 | 27.85 | 8,753,782 | -0.61(-2.15%) |
Sep 30, 2011 | 29.16 | 29.62 | 28.45 | 28.47 | 7,999,010 | -1.07(-3.61%) |
Sep 29, 2011 | 30.05 | 30.36 | 29.00 | 29.53 | 6,395,401 | +0.00(+0.00%) |
Sep 28, 2011 | 30.30 | 30.52 | 29.44 | 29.53 | 7,200,547 | -0.67(-2.21%) |
Sep 27, 2011 | 29.66 | 31.11 | 29.51 | 30.20 | 9,202,127 | +1.12(+3.86%) |
Sep 26, 2011 | 28.51 | 29.12 | 27.96 | 29.08 | 5,924,043 | +0.69(+2.41%) |
Sep 23, 2011 | 27.45 | 28.62 | 27.24 | 28.39 | 6,351,749 | +0.75(+2.73%) |
Sep 22, 2011 | 27.62 | 27.95 | 27.16 | 27.64 | 8,387,157 | -0.89(-3.13%) |
Sep 21, 2011 | 29.12 | 29.64 | 28.52 | 28.53 | 5,729,200 | -0.53(-1.81%) |
Sep 20, 2011 | 29.28 | 29.83 | 28.98 | 29.06 | 5,891,702 | -0.01(-0.05%) |
Sep 19, 2011 | 29.14 | 29.31 | 28.79 | 29.07 | 6,397,185 | -0.54(-1.84%) |
Sep 16, 2011 | 29.64 | 29.86 | 29.22 | 29.62 | 5,426,181 | +0.06(+0.20%) |
Sep 15, 2011 | 29.33 | 29.65 | 29.13 | 29.56 | 7,511,741 | +0.54(+1.85%) |
Sep 14, 2011 | 28.33 | 29.36 | 28.26 | 29.02 | 12,440,134 | +0.89(+3.18%) |
Sep 13, 2011 | 28.07 | 28.20 | 27.68 | 28.13 | 7,134,114 | +0.21(+0.75%) |
Sep 12, 2011 | 27.16 | 27.93 | 27.07 | 27.92 | 8,434,197 | +0.32(+1.17%) |
Sep 09, 2011 | 27.82 | 28.22 | 27.40 | 27.60 | 9,611,666 | -0.56(-1.98%) |
Sep 08, 2011 | 28.99 | 29.27 | 27.82 | 28.16 | 8,336,814 | -1.00(-3.44%) |
Sep 07, 2011 | 27.92 | 29.17 | 27.74 | 29.16 | 11,686,618 | +1.75(+6.39%) |
Sep 06, 2011 | 26.92 | 27.45 | 26.40 | 27.41 | 7,331,300 | -0.33(-1.20%) |
Sep 02, 2011 | 28.10 | 28.37 | 27.65 | 27.74 | 5,308,633 | -0.91(-3.18%) |