Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.72 | 29.00 | 27.52 | 28.99 | 4,687,561 | +1.66(+6.07%) |
Nov 29, 2011 | 27.32 | 27.57 | 26.75 | 27.33 | 4,599,576 | +0.09(+0.33%) |
Nov 28, 2011 | 27.12 | 27.55 | 26.80 | 27.24 | 3,112,439 | +0.64(+2.41%) |
Nov 25, 2011 | 26.80 | 27.23 | 26.50 | 26.60 | 836,352 | -0.34(-1.26%) |
Nov 23, 2011 | 27.75 | 27.89 | 26.89 | 26.94 | 1,769,566 | -0.98(-3.51%) |
Nov 22, 2011 | 27.57 | 28.31 | 27.34 | 27.92 | 2,845,068 | +0.36(+1.31%) |
Nov 21, 2011 | 28.08 | 28.49 | 27.38 | 27.56 | 4,610,226 | -0.73(-2.58%) |
Nov 18, 2011 | 28.94 | 29.01 | 27.84 | 28.29 | 4,239,969 | -0.72(-2.48%) |
Nov 17, 2011 | 29.18 | 29.62 | 28.78 | 29.01 | 3,345,709 | -0.25(-0.85%) |
Nov 16, 2011 | 29.61 | 30.00 | 29.18 | 29.26 | 3,239,016 | -0.44(-1.48%) |
Nov 15, 2011 | 29.96 | 30.20 | 29.44 | 29.70 | 2,922,148 | -0.33(-1.10%) |
Nov 14, 2011 | 31.01 | 31.10 | 29.57 | 30.03 | 4,370,403 | -1.36(-4.33%) |
Nov 11, 2011 | 32.04 | 32.18 | 31.38 | 31.39 | 3,259,618 | -0.59(-1.84%) |
Nov 10, 2011 | 31.52 | 32.66 | 31.21 | 31.98 | 6,052,852 | +1.12(+3.63%) |
Nov 09, 2011 | 30.04 | 31.40 | 29.24 | 30.86 | 7,734,201 | +0.41(+1.35%) |
Nov 08, 2011 | 32.68 | 32.68 | 30.18 | 30.45 | 11,503,701 | -2.77(-8.34%) |
Nov 07, 2011 | 34.95 | 35.10 | 32.92 | 33.22 | 6,292,490 | -3.41(-9.31%) |
Nov 04, 2011 | 36.29 | 37.05 | 34.95 | 36.63 | 3,375,668 | +0.00(+0.00%) |
Nov 03, 2011 | 37.42 | 37.76 | 35.45 | 36.63 | 3,249,225 | -0.27(-0.73%) |
Nov 02, 2011 | 38.11 | 38.42 | 36.43 | 36.90 | 4,217,572 | -0.88(-2.33%) |
Nov 01, 2011 | 37.49 | 38.50 | 36.86 | 37.78 | 4,431,468 | -1.81(-4.57%) |
Oct 31, 2011 | 40.30 | 40.62 | 39.47 | 39.59 | 3,585,855 | -1.99(-4.79%) |
Oct 28, 2011 | 42.75 | 42.75 | 39.76 | 41.58 | 6,820,074 | -1.00(-2.35%) |
Oct 27, 2011 | 44.00 | 44.25 | 41.44 | 42.58 | 4,003,393 | -0.31(-0.72%) |
Oct 26, 2011 | 43.67 | 43.72 | 40.56 | 42.89 | 3,215,696 | -0.44(-1.02%) |
Oct 25, 2011 | 43.81 | 44.00 | 42.86 | 43.33 | 2,403,618 | -0.68(-1.55%) |
Oct 24, 2011 | 41.62 | 44.04 | 40.45 | 44.01 | 3,309,718 | +2.27(+5.44%) |
Oct 21, 2011 | 42.31 | 43.16 | 40.45 | 41.74 | 3,850,724 | -0.54(-1.28%) |
Oct 20, 2011 | 40.27 | 42.65 | 39.87 | 42.28 | 2,873,142 | +2.11(+5.25%) |
Oct 19, 2011 | 41.10 | 41.32 | 40.05 | 40.17 | 1,559,539 | -0.77(-1.88%) |
Oct 18, 2011 | 40.12 | 41.44 | 40.09 | 40.94 | 2,216,363 | +0.85(+2.12%) |
Oct 17, 2011 | 41.50 | 42.85 | 39.37 | 40.09 | 6,482,162 | -3.19(-7.37%) |
Oct 14, 2011 | 43.81 | 43.81 | 41.55 | 43.28 | 3,827,405 | -0.60(-1.37%) |
Oct 13, 2011 | 43.88 | 44.20 | 42.50 | 43.88 | 7,828,162 | +3.64(+9.05%) |
Oct 12, 2011 | 40.70 | 41.10 | 38.55 | 40.24 | 4,711,190 | +0.29(+0.73%) |
Oct 11, 2011 | 40.41 | 41.36 | 37.27 | 39.95 | 8,656,623 | -0.46(-1.14%) |
Oct 10, 2011 | 44.00 | 44.05 | 39.94 | 40.41 | 5,239,730 | -4.03(-9.07%) |
Oct 07, 2011 | 44.53 | 45.24 | 43.26 | 44.44 | 1,914,699 | -0.19(-0.43%) |
Oct 06, 2011 | 44.77 | 45.19 | 43.72 | 44.63 | 1,498,988 | -0.49(-1.09%) |
Oct 05, 2011 | 43.49 | 45.26 | 42.53 | 45.12 | 2,696,009 | +1.83(+4.23%) |
Oct 04, 2011 | 40.63 | 43.45 | 40.34 | 43.29 | 3,688,282 | +2.80(+6.92%) |
Oct 03, 2011 | 44.28 | 44.28 | 40.08 | 40.49 | 3,468,976 | -3.97(-8.93%) |
Sep 30, 2011 | 43.91 | 45.44 | 43.70 | 44.46 | 2,615,274 | -0.05(-0.11%) |
Sep 29, 2011 | 46.45 | 46.85 | 43.36 | 44.51 | 1,927,746 | -1.18(-2.58%) |
Sep 28, 2011 | 47.79 | 47.91 | 45.51 | 45.69 | 1,990,197 | -2.01(-4.21%) |
Sep 27, 2011 | 49.28 | 50.06 | 47.39 | 47.70 | 2,230,655 | -1.18(-2.41%) |
Sep 26, 2011 | 50.80 | 51.15 | 46.69 | 48.88 | 2,517,970 | -1.85(-3.65%) |
Sep 23, 2011 | 48.98 | 51.05 | 48.86 | 50.73 | 2,522,992 | +1.42(+2.88%) |
Sep 22, 2011 | 51.48 | 51.98 | 47.96 | 49.31 | 4,076,768 | -3.87(-7.28%) |
Sep 21, 2011 | 51.98 | 54.38 | 51.52 | 53.18 | 2,627,947 | +1.13(+2.17%) |
Sep 20, 2011 | 50.36 | 52.85 | 50.01 | 52.05 | 3,443,872 | +1.87(+3.73%) |
Sep 19, 2011 | 49.78 | 50.79 | 48.45 | 50.18 | 1,882,277 | -0.34(-0.67%) |
Sep 16, 2011 | 50.30 | 51.11 | 50.03 | 50.52 | 2,211,515 | +0.40(+0.80%) |
Sep 15, 2011 | 51.06 | 51.17 | 49.73 | 50.12 | 2,744,100 | -0.43(-0.85%) |
Sep 14, 2011 | 50.23 | 51.17 | 49.50 | 50.55 | 2,154,993 | +0.34(+0.68%) |
Sep 13, 2011 | 47.98 | 50.47 | 47.53 | 50.21 | 2,915,969 | +2.43(+5.09%) |
Sep 12, 2011 | 45.01 | 47.79 | 44.95 | 47.78 | 2,098,371 | +1.97(+4.30%) |
Sep 09, 2011 | 47.02 | 47.27 | 45.25 | 45.81 | 2,202,506 | -1.76(-3.70%) |
Sep 08, 2011 | 46.43 | 48.26 | 46.00 | 47.57 | 2,253,868 | +0.63(+1.34%) |
Sep 07, 2011 | 46.33 | 46.98 | 45.94 | 46.94 | 1,274,871 | +1.37(+3.01%) |
Sep 06, 2011 | 43.67 | 45.87 | 43.25 | 45.57 | 2,765,284 | +0.98(+2.20%) |
Sep 02, 2011 | 44.29 | 45.83 | 44.15 | 44.59 | 1,274,972 | -0.52(-1.15%) |