Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.94 | 31.73 | 30.58 | 31.67 | 6,450,748 | +1.75(+5.85%) |
Nov 29, 2011 | 29.89 | 30.04 | 29.59 | 29.92 | 5,392,508 | +0.18(+0.60%) |
Nov 28, 2011 | 30.41 | 30.52 | 29.58 | 29.75 | 3,087,619 | +0.47(+1.62%) |
Nov 25, 2011 | 29.49 | 29.71 | 29.21 | 29.27 | 949,917 | -0.26(-0.87%) |
Nov 23, 2011 | 29.93 | 30.13 | 29.50 | 29.53 | 2,750,784 | -0.74(-2.45%) |
Nov 22, 2011 | 30.79 | 30.91 | 30.00 | 30.27 | 3,000,694 | -0.56(-1.83%) |
Nov 21, 2011 | 30.92 | 31.09 | 30.35 | 30.83 | 3,342,604 | -0.38(-1.20%) |
Nov 18, 2011 | 31.46 | 31.46 | 30.78 | 31.21 | 3,016,177 | -0.10(-0.32%) |
Nov 17, 2011 | 31.77 | 32.21 | 31.10 | 31.31 | 3,496,227 | -0.45(-1.43%) |
Nov 16, 2011 | 31.70 | 32.53 | 31.44 | 31.76 | 3,887,170 | -0.12(-0.37%) |
Nov 15, 2011 | 32.55 | 32.72 | 31.31 | 31.88 | 4,978,151 | -0.72(-2.21%) |
Nov 14, 2011 | 32.77 | 34.07 | 32.48 | 32.60 | 6,891,669 | -0.93(-2.77%) |
Nov 11, 2011 | 32.80 | 33.73 | 32.40 | 33.53 | 6,007,656 | +1.01(+3.10%) |
Nov 10, 2011 | 32.67 | 33.11 | 32.26 | 32.52 | 3,116,101 | +0.20(+0.61%) |
Nov 09, 2011 | 32.55 | 32.95 | 31.96 | 32.33 | 5,148,767 | -1.06(-3.17%) |
Nov 08, 2011 | 33.24 | 33.53 | 32.49 | 33.38 | 3,306,445 | +0.33(+0.99%) |
Nov 07, 2011 | 33.40 | 33.49 | 32.58 | 33.06 | 4,395,135 | -0.25(-0.74%) |
Nov 04, 2011 | 32.82 | 33.50 | 32.58 | 33.30 | 2,829,716 | +0.17(+0.51%) |
Nov 03, 2011 | 31.32 | 33.41 | 31.32 | 33.14 | 5,094,163 | +0.93(+2.89%) |
Nov 02, 2011 | 31.88 | 32.45 | 31.66 | 32.21 | 3,773,121 | +0.86(+2.74%) |
Nov 01, 2011 | 31.33 | 31.65 | 29.93 | 31.35 | 4,002,806 | -0.37(-1.15%) |
Oct 31, 2011 | 32.34 | 32.79 | 31.71 | 31.71 | 3,576,833 | -0.99(-3.02%) |
Oct 28, 2011 | 32.90 | 33.14 | 32.34 | 32.70 | 2,441,639 | -0.31(-0.93%) |
Oct 27, 2011 | 33.41 | 33.57 | 32.65 | 33.01 | 4,452,674 | +0.70(+2.17%) |
Oct 26, 2011 | 33.13 | 33.26 | 32.04 | 32.31 | 3,635,238 | -0.34(-1.03%) |
Oct 25, 2011 | 33.26 | 33.30 | 32.55 | 32.64 | 3,250,924 | -0.97(-2.88%) |
Oct 24, 2011 | 32.76 | 34.10 | 32.55 | 33.61 | 6,654,988 | +1.10(+3.37%) |
Oct 21, 2011 | 32.07 | 33.09 | 31.88 | 32.51 | 5,066,046 | +0.95(+3.01%) |
Oct 20, 2011 | 31.14 | 31.74 | 30.37 | 31.56 | 5,088,330 | +0.46(+1.49%) |
Oct 19, 2011 | 31.04 | 31.48 | 30.74 | 31.10 | 4,580,097 | -0.03(-0.10%) |
Oct 18, 2011 | 29.65 | 31.49 | 29.12 | 31.13 | 6,075,343 | +1.48(+5.00%) |
Oct 17, 2011 | 29.57 | 30.42 | 29.48 | 29.65 | 3,238,839 | -0.05(-0.17%) |
Oct 14, 2011 | 29.90 | 29.94 | 29.09 | 29.70 | 2,938,959 | +0.37(+1.25%) |
Oct 13, 2011 | 29.79 | 30.04 | 29.08 | 29.33 | 2,846,835 | -0.55(-1.85%) |
Oct 12, 2011 | 29.89 | 30.46 | 29.46 | 29.88 | 4,725,521 | +0.26(+0.87%) |
Oct 11, 2011 | 29.55 | 29.75 | 29.06 | 29.63 | 5,550,602 | -0.04(-0.13%) |
Oct 10, 2011 | 29.04 | 30.61 | 28.99 | 29.67 | 6,560,648 | +1.07(+3.73%) |
Oct 07, 2011 | 28.13 | 28.92 | 27.94 | 28.60 | 8,003,440 | +0.50(+1.79%) |
Oct 06, 2011 | 27.68 | 28.52 | 27.58 | 28.09 | 11,583,842 | +0.77(+2.82%) |
Oct 05, 2011 | 27.44 | 27.78 | 26.73 | 27.32 | 6,124,518 | -0.10(-0.36%) |
Oct 04, 2011 | 25.28 | 27.47 | 24.97 | 27.42 | 8,832,043 | +1.79(+6.97%) |
Oct 03, 2011 | 25.92 | 26.82 | 25.58 | 25.64 | 6,687,147 | -0.65(-2.46%) |
Sep 30, 2011 | 26.69 | 27.44 | 26.24 | 26.28 | 4,865,032 | -0.79(-2.90%) |
Sep 29, 2011 | 27.59 | 27.62 | 26.24 | 27.07 | 4,919,895 | +0.03(+0.11%) |
Sep 28, 2011 | 27.21 | 28.06 | 26.98 | 27.04 | 6,274,714 | +0.07(+0.25%) |
Sep 27, 2011 | 27.17 | 27.67 | 26.71 | 26.97 | 5,480,841 | +0.30(+1.14%) |
Sep 26, 2011 | 25.44 | 26.74 | 25.42 | 26.67 | 5,577,514 | +1.61(+6.42%) |
Sep 23, 2011 | 24.58 | 25.91 | 24.26 | 25.06 | 7,075,729 | +0.15(+0.59%) |
Sep 22, 2011 | 24.92 | 25.93 | 24.52 | 24.91 | 8,631,808 | -0.89(-3.46%) |
Sep 21, 2011 | 26.50 | 26.62 | 25.74 | 25.80 | 7,462,690 | -0.74(-2.77%) |
Sep 20, 2011 | 27.07 | 27.36 | 26.50 | 26.54 | 4,457,326 | -0.39(-1.46%) |
Sep 19, 2011 | 27.04 | 27.39 | 26.37 | 26.93 | 5,069,119 | -0.55(-2.00%) |
Sep 16, 2011 | 26.86 | 27.80 | 26.86 | 27.48 | 18,755,060 | +0.77(+2.87%) |
Sep 15, 2011 | 26.69 | 26.80 | 25.88 | 26.72 | 8,363,423 | +0.22(+0.82%) |
Sep 14, 2011 | 25.93 | 27.12 | 25.78 | 26.50 | 7,580,964 | +0.76(+2.94%) |
Sep 13, 2011 | 25.22 | 25.98 | 24.88 | 25.74 | 8,402,068 | +0.40(+1.59%) |
Sep 12, 2011 | 24.47 | 25.40 | 24.33 | 25.34 | 5,811,026 | +0.47(+1.89%) |
Sep 09, 2011 | 25.27 | 25.94 | 24.63 | 24.87 | 7,554,598 | -0.72(-2.80%) |
Sep 08, 2011 | 25.96 | 26.36 | 25.34 | 25.59 | 4,658,985 | -0.61(-2.32%) |
Sep 07, 2011 | 25.68 | 26.25 | 25.48 | 26.20 | 6,203,348 | +0.79(+3.09%) |
Sep 06, 2011 | 23.80 | 25.47 | 23.65 | 25.41 | 8,517,917 | +0.73(+2.94%) |
Sep 02, 2011 | 25.08 | 25.38 | 24.54 | 24.68 | 6,528,512 | -1.09(-4.23%) |