Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.52 | 33.06 | 31.44 | 32.64 | 1,307,289 | +2.82(+9.46%) |
Nov 29, 2011 | 30.51 | 30.63 | 29.57 | 29.82 | 688,306 | -0.70(-2.29%) |
Nov 28, 2011 | 29.91 | 30.80 | 29.89 | 30.52 | 598,014 | +1.47(+5.06%) |
Nov 25, 2011 | 29.58 | 29.95 | 29.00 | 29.05 | 392,541 | -0.69(-2.32%) |
Nov 23, 2011 | 30.82 | 31.00 | 29.42 | 29.74 | 751,138 | -1.44(-4.62%) |
Nov 22, 2011 | 31.16 | 31.79 | 30.70 | 31.18 | 766,936 | +0.01(+0.03%) |
Nov 21, 2011 | 32.31 | 32.41 | 30.96 | 31.17 | 1,341,344 | -1.87(-5.66%) |
Nov 18, 2011 | 33.39 | 33.50 | 32.58 | 33.04 | 933,351 | -0.29(-0.87%) |
Nov 17, 2011 | 34.99 | 35.20 | 32.49 | 33.33 | 1,475,686 | -1.72(-4.91%) |
Nov 16, 2011 | 36.41 | 36.60 | 34.97 | 35.05 | 875,554 | -1.58(-4.31%) |
Nov 15, 2011 | 35.33 | 36.93 | 35.26 | 36.63 | 759,870 | +1.05(+2.95%) |
Nov 14, 2011 | 35.84 | 36.90 | 35.27 | 35.58 | 1,086,646 | -0.66(-1.82%) |
Nov 11, 2011 | 35.40 | 36.43 | 35.15 | 36.24 | 959,952 | +1.35(+3.87%) |
Nov 10, 2011 | 34.32 | 35.26 | 33.55 | 34.89 | 1,424,469 | +2.05(+6.24%) |
Nov 09, 2011 | 33.37 | 33.81 | 32.78 | 32.84 | 830,261 | -1.48(-4.31%) |
Nov 08, 2011 | 33.76 | 34.50 | 33.14 | 34.32 | 773,983 | +0.98(+2.94%) |
Nov 07, 2011 | 34.55 | 34.97 | 32.80 | 33.34 | 750,368 | -1.46(-4.20%) |
Nov 04, 2011 | 33.54 | 35.18 | 33.53 | 34.80 | 581,158 | +0.79(+2.32%) |
Nov 03, 2011 | 33.38 | 34.02 | 32.36 | 34.01 | 1,143,620 | +1.02(+3.09%) |
Nov 02, 2011 | 33.98 | 34.19 | 32.07 | 32.99 | 1,357,951 | -0.62(-1.84%) |
Nov 01, 2011 | 29.12 | 34.27 | 29.11 | 33.61 | 3,568,059 | +0.92(+2.81%) |
Oct 31, 2011 | 34.92 | 34.92 | 32.35 | 32.69 | 2,035,282 | -1.34(-3.94%) |
Oct 28, 2011 | 33.73 | 34.57 | 33.73 | 34.03 | 721,394 | -0.05(-0.15%) |
Oct 27, 2011 | 33.26 | 35.18 | 32.97 | 34.08 | 1,698,866 | +2.08(+6.50%) |
Oct 26, 2011 | 31.89 | 32.74 | 30.44 | 32.00 | 1,068,938 | +0.61(+1.94%) |
Oct 25, 2011 | 31.91 | 32.29 | 31.07 | 31.39 | 778,147 | -0.91(-2.82%) |
Oct 24, 2011 | 31.22 | 32.99 | 31.17 | 32.30 | 1,020,612 | +1.52(+4.94%) |
Oct 21, 2011 | 29.79 | 31.10 | 29.79 | 30.78 | 1,300,266 | +1.29(+4.37%) |
Oct 20, 2011 | 28.29 | 29.98 | 27.74 | 29.49 | 1,375,295 | +1.15(+4.06%) |
Oct 19, 2011 | 29.88 | 30.04 | 27.99 | 28.34 | 1,886,858 | -1.50(-5.03%) |
Oct 18, 2011 | 29.24 | 29.91 | 28.65 | 29.84 | 1,979,882 | +0.35(+1.19%) |
Oct 17, 2011 | 30.96 | 31.18 | 29.36 | 29.49 | 1,258,939 | -1.71(-5.48%) |
Oct 14, 2011 | 31.16 | 31.52 | 30.62 | 31.20 | 961,789 | +0.42(+1.36%) |
Oct 13, 2011 | 30.51 | 31.28 | 29.89 | 30.78 | 940,960 | +0.16(+0.52%) |
Oct 12, 2011 | 30.63 | 31.45 | 30.45 | 30.62 | 1,095,778 | +0.19(+0.62%) |
Oct 11, 2011 | 29.56 | 30.86 | 29.47 | 30.43 | 776,935 | +0.51(+1.70%) |
Oct 10, 2011 | 29.87 | 30.54 | 29.14 | 29.92 | 814,507 | +0.78(+2.68%) |
Oct 07, 2011 | 31.10 | 31.16 | 28.88 | 29.14 | 1,491,614 | -1.87(-6.03%) |
Oct 06, 2011 | 30.07 | 31.08 | 28.93 | 31.01 | 1,833,324 | +1.84(+6.31%) |
Oct 05, 2011 | 27.41 | 29.44 | 26.87 | 29.17 | 1,255,194 | +1.88(+6.89%) |
Oct 04, 2011 | 25.02 | 27.33 | 24.20 | 27.29 | 1,480,862 | +1.89(+7.44%) |
Oct 03, 2011 | 26.75 | 27.17 | 25.09 | 25.40 | 2,096,677 | -1.61(-5.96%) |
Sep 30, 2011 | 27.58 | 27.75 | 26.99 | 27.01 | 1,465,269 | -1.00(-3.57%) |
Sep 29, 2011 | 29.19 | 29.45 | 27.33 | 28.01 | 1,305,782 | -0.50(-1.75%) |
Sep 28, 2011 | 30.27 | 30.30 | 28.46 | 28.51 | 1,464,983 | -1.60(-5.31%) |
Sep 27, 2011 | 29.82 | 33.26 | 29.81 | 30.11 | 2,005,272 | +0.98(+3.36%) |
Sep 26, 2011 | 29.17 | 29.44 | 27.95 | 29.13 | 1,307,731 | +0.18(+0.62%) |
Sep 23, 2011 | 27.39 | 29.99 | 26.03 | 28.95 | 6,297,856 | -2.26(-7.24%) |
Sep 22, 2011 | 32.07 | 32.14 | 30.50 | 31.21 | 1,898,427 | -2.06(-6.19%) |
Sep 21, 2011 | 34.24 | 34.86 | 33.20 | 33.27 | 1,044,215 | -0.63(-1.86%) |
Sep 20, 2011 | 35.65 | 35.68 | 33.79 | 33.90 | 1,468,382 | -1.74(-4.88%) |
Sep 19, 2011 | 35.89 | 36.32 | 35.14 | 35.64 | 1,183,134 | -1.13(-3.07%) |
Sep 16, 2011 | 36.92 | 36.92 | 35.67 | 36.77 | 1,617,831 | +0.10(+0.27%) |
Sep 15, 2011 | 35.66 | 36.77 | 35.55 | 36.67 | 1,459,334 | +1.17(+3.30%) |
Sep 14, 2011 | 35.36 | 36.26 | 34.42 | 35.50 | 2,427,350 | +0.61(+1.75%) |
Sep 13, 2011 | 33.41 | 35.14 | 32.69 | 34.89 | 2,412,558 | +1.79(+5.41%) |
Sep 12, 2011 | 33.00 | 34.76 | 32.03 | 33.10 | 5,144,482 | +2.19(+7.09%) |
Sep 09, 2011 | 31.13 | 31.74 | 30.34 | 30.91 | 974,225 | -0.63(-2.00%) |
Sep 08, 2011 | 31.52 | 32.57 | 31.08 | 31.54 | 1,123,954 | -0.21(-0.66%) |
Sep 07, 2011 | 30.43 | 32.05 | 30.43 | 31.75 | 909,541 | +1.96(+6.58%) |
Sep 06, 2011 | 29.05 | 29.86 | 28.81 | 29.79 | 1,680,520 | -0.43(-1.42%) |
Sep 02, 2011 | 30.62 | 31.18 | 29.97 | 30.22 | 792,282 | -0.93(-2.99%) |