Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.83 | 31.92 | 31.54 | 31.85 | 371,618 | +1.00(+3.23%) |
Nov 29, 2011 | 30.77 | 30.92 | 30.64 | 30.85 | 319,785 | +0.42(+1.40%) |
Nov 28, 2011 | 30.55 | 30.70 | 30.31 | 30.43 | 456,247 | +0.23(+0.75%) |
Nov 25, 2011 | 30.14 | 30.46 | 30.10 | 30.20 | 240,592 | +0.69(+2.35%) |
Nov 23, 2011 | 29.90 | 29.90 | 29.51 | 29.51 | 253,856 | -0.54(-1.81%) |
Nov 22, 2011 | 30.11 | 30.26 | 29.92 | 30.05 | 202,752 | -0.26(-0.86%) |
Nov 21, 2011 | 30.43 | 30.43 | 30.10 | 30.31 | 312,658 | -0.51(-1.65%) |
Nov 18, 2011 | 30.86 | 30.93 | 30.68 | 30.82 | 278,498 | +0.26(+0.86%) |
Nov 17, 2011 | 30.88 | 30.88 | 30.38 | 30.56 | 347,163 | -0.23(-0.74%) |
Nov 16, 2011 | 31.06 | 31.32 | 30.74 | 30.79 | 505,982 | -0.31(-1.00%) |
Nov 15, 2011 | 31.18 | 31.19 | 30.84 | 31.10 | 279,585 | -0.18(-0.57%) |
Nov 14, 2011 | 31.34 | 31.38 | 31.05 | 31.27 | 534,042 | -0.42(-1.34%) |
Nov 11, 2011 | 31.30 | 31.77 | 31.08 | 31.70 | 727,078 | +0.96(+3.11%) |
Nov 10, 2011 | 30.84 | 31.00 | 30.55 | 30.74 | 226,240 | +0.11(+0.37%) |
Nov 09, 2011 | 30.97 | 30.97 | 30.47 | 30.63 | 393,907 | -0.81(-2.57%) |
Nov 08, 2011 | 31.29 | 31.49 | 31.14 | 31.44 | 362,908 | +0.23(+0.75%) |
Nov 07, 2011 | 31.12 | 31.24 | 30.96 | 31.20 | 536,631 | -0.35(-1.12%) |
Nov 04, 2011 | 31.66 | 31.68 | 31.31 | 31.56 | 556,337 | -0.54(-1.70%) |
Nov 03, 2011 | 32.00 | 32.23 | 31.78 | 32.10 | 260,901 | +0.23(+0.73%) |
Nov 02, 2011 | 31.90 | 31.98 | 31.61 | 31.87 | 312,256 | +0.12(+0.38%) |
Nov 01, 2011 | 31.66 | 32.05 | 31.51 | 31.75 | 383,273 | -0.48(-1.49%) |
Oct 31, 2011 | 32.60 | 32.62 | 32.23 | 32.23 | 314,918 | -1.10(-3.31%) |
Oct 28, 2011 | 33.25 | 33.38 | 33.16 | 33.33 | 328,673 | -0.14(-0.42%) |
Oct 27, 2011 | 33.32 | 33.68 | 33.16 | 33.47 | 461,754 | +0.74(+2.27%) |
Oct 26, 2011 | 32.68 | 32.88 | 32.36 | 32.73 | 721,193 | +0.81(+2.55%) |
Oct 25, 2011 | 32.78 | 32.78 | 31.83 | 31.92 | 1,073,243 | -1.26(-3.80%) |
Oct 24, 2011 | 32.79 | 33.22 | 32.79 | 33.18 | 156,981 | +0.39(+1.19%) |
Oct 21, 2011 | 32.54 | 32.82 | 32.53 | 32.79 | 360,563 | +0.85(+2.66%) |
Oct 20, 2011 | 31.84 | 32.00 | 31.61 | 31.94 | 189,802 | +0.07(+0.22%) |
Oct 19, 2011 | 31.90 | 32.13 | 31.78 | 31.87 | 345,674 | +0.04(+0.13%) |
Oct 18, 2011 | 31.47 | 32.06 | 31.20 | 31.83 | 464,496 | +0.25(+0.78%) |
Oct 17, 2011 | 31.85 | 31.88 | 31.48 | 31.58 | 855,108 | -0.62(-1.93%) |
Oct 14, 2011 | 32.14 | 32.22 | 31.94 | 32.20 | 508,946 | -0.36(-1.11%) |
Oct 13, 2011 | 32.60 | 32.61 | 32.29 | 32.56 | 231,569 | -0.32(-0.97%) |
Oct 12, 2011 | 32.85 | 33.09 | 32.61 | 32.88 | 287,979 | +0.33(+1.02%) |
Oct 11, 2011 | 32.51 | 32.70 | 32.35 | 32.55 | 209,875 | -0.27(-0.82%) |
Oct 10, 2011 | 32.34 | 32.82 | 32.33 | 32.82 | 210,922 | +0.88(+2.75%) |
Oct 07, 2011 | 32.29 | 32.41 | 31.90 | 31.94 | 338,436 | -0.92(-2.80%) |
Oct 06, 2011 | 32.77 | 32.87 | 32.64 | 32.86 | 308,601 | +0.79(+2.47%) |
Oct 05, 2011 | 31.59 | 32.14 | 31.49 | 32.07 | 433,162 | +0.58(+1.84%) |
Oct 04, 2011 | 31.04 | 31.52 | 30.68 | 31.49 | 1,143,680 | -0.06(-0.20%) |
Oct 03, 2011 | 32.00 | 32.28 | 31.52 | 31.55 | 609,802 | -0.47(-1.48%) |
Sep 30, 2011 | 32.22 | 32.38 | 31.92 | 32.02 | 492,947 | -0.43(-1.33%) |
Sep 29, 2011 | 32.82 | 32.82 | 32.05 | 32.46 | 1,167,784 | +0.51(+1.59%) |
Sep 28, 2011 | 32.42 | 32.58 | 31.86 | 31.95 | 529,580 | -0.42(-1.29%) |
Sep 27, 2011 | 32.61 | 32.71 | 32.23 | 32.36 | 710,282 | +0.85(+2.69%) |
Sep 26, 2011 | 31.39 | 31.53 | 30.98 | 31.51 | 461,416 | +0.89(+2.91%) |
Sep 23, 2011 | 30.18 | 30.79 | 30.16 | 30.62 | 415,461 | +0.38(+1.24%) |
Sep 22, 2011 | 30.42 | 30.56 | 30.04 | 30.25 | 842,714 | -0.55(-1.79%) |
Sep 21, 2011 | 31.34 | 31.76 | 30.80 | 30.80 | 334,800 | -0.38(-1.23%) |
Sep 20, 2011 | 31.27 | 31.48 | 31.13 | 31.18 | 465,594 | +0.16(+0.52%) |
Sep 19, 2011 | 30.86 | 31.15 | 30.59 | 31.02 | 371,813 | -0.32(-1.02%) |
Sep 16, 2011 | 31.35 | 31.39 | 31.02 | 31.34 | 490,382 | +0.73(+2.38%) |
Sep 15, 2011 | 30.43 | 30.69 | 30.43 | 30.61 | 570,183 | -0.08(-0.28%) |
Sep 14, 2011 | 30.83 | 31.08 | 30.46 | 30.69 | 707,434 | -0.93(-2.95%) |
Sep 13, 2011 | 31.44 | 31.73 | 31.39 | 31.63 | 250,297 | +0.28(+0.90%) |
Sep 12, 2011 | 30.99 | 31.39 | 30.81 | 31.34 | 389,587 | +0.18(+0.59%) |
Sep 09, 2011 | 31.56 | 31.60 | 31.03 | 31.16 | 376,321 | -0.87(-2.72%) |
Sep 08, 2011 | 32.09 | 32.45 | 31.94 | 32.03 | 374,053 | -0.30(-0.94%) |
Sep 07, 2011 | 32.17 | 32.37 | 31.98 | 32.34 | 259,635 | +0.45(+1.42%) |
Sep 06, 2011 | 31.72 | 31.95 | 31.54 | 31.88 | 254,268 | -0.69(-2.11%) |
Sep 02, 2011 | 32.62 | 32.90 | 32.45 | 32.57 | 277,247 | -0.58(-1.75%) |