Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.95 | 33.47 | 32.93 | 33.42 | 2,959,337 | +1.04(+3.22%) |
Nov 29, 2011 | 32.60 | 32.60 | 32.21 | 32.38 | 1,164,602 | +0.03(+0.08%) |
Nov 28, 2011 | 32.19 | 32.41 | 31.75 | 32.35 | 1,798,166 | +1.08(+3.45%) |
Nov 25, 2011 | 31.49 | 31.56 | 31.26 | 31.27 | 246,428 | -0.31(-0.97%) |
Nov 23, 2011 | 31.72 | 31.95 | 31.54 | 31.58 | 1,274,092 | -0.49(-1.52%) |
Nov 22, 2011 | 31.55 | 32.19 | 31.55 | 32.06 | 2,515,489 | +0.43(+1.36%) |
Nov 21, 2011 | 31.53 | 31.79 | 31.38 | 31.63 | 4,045,197 | +1.44(+4.78%) |
Nov 18, 2011 | 30.38 | 30.62 | 30.13 | 30.19 | 1,963,750 | -0.21(-0.70%) |
Nov 17, 2011 | 30.60 | 30.81 | 30.14 | 30.40 | 1,714,451 | -0.26(-0.86%) |
Nov 16, 2011 | 30.88 | 31.19 | 30.54 | 30.67 | 2,421,917 | -0.45(-1.45%) |
Nov 15, 2011 | 30.85 | 31.24 | 30.79 | 31.12 | 1,173,520 | +0.10(+0.34%) |
Nov 14, 2011 | 30.91 | 31.13 | 30.81 | 31.01 | 1,167,770 | -0.06(-0.18%) |
Nov 11, 2011 | 30.75 | 31.18 | 30.75 | 31.07 | 1,863,643 | +0.50(+1.63%) |
Nov 10, 2011 | 30.86 | 31.00 | 30.22 | 30.57 | 1,589,263 | -0.02(-0.07%) |
Nov 09, 2011 | 30.72 | 31.17 | 30.52 | 30.60 | 1,397,323 | -0.85(-2.69%) |
Nov 08, 2011 | 31.67 | 31.67 | 30.96 | 31.44 | 1,197,392 | -0.04(-0.11%) |
Nov 07, 2011 | 31.56 | 31.62 | 30.93 | 31.48 | 1,385,974 | +0.09(+0.29%) |
Nov 04, 2011 | 31.66 | 31.67 | 31.18 | 31.39 | 1,415,504 | -0.50(-1.58%) |
Nov 03, 2011 | 31.72 | 31.95 | 31.31 | 31.89 | 1,899,057 | +0.39(+1.22%) |
Nov 02, 2011 | 31.83 | 31.90 | 31.14 | 31.51 | 1,481,311 | +0.05(+0.17%) |
Nov 01, 2011 | 31.67 | 31.82 | 31.14 | 31.45 | 2,734,439 | -0.67(-2.08%) |
Oct 31, 2011 | 32.52 | 32.55 | 32.09 | 32.12 | 1,972,791 | -0.65(-2.00%) |
Oct 28, 2011 | 32.79 | 32.88 | 32.59 | 32.77 | 1,513,254 | +0.13(+0.41%) |
Oct 27, 2011 | 32.70 | 32.86 | 32.20 | 32.64 | 3,084,993 | +0.64(+2.01%) |
Oct 26, 2011 | 31.77 | 32.16 | 31.25 | 32.00 | 1,570,742 | +0.49(+1.57%) |
Oct 25, 2011 | 32.04 | 32.22 | 31.42 | 31.50 | 2,325,935 | -0.83(-2.57%) |
Oct 24, 2011 | 31.92 | 32.42 | 31.82 | 32.33 | 1,477,959 | +0.54(+1.70%) |
Oct 21, 2011 | 31.63 | 32.04 | 31.22 | 31.79 | 3,161,908 | +0.44(+1.42%) |
Oct 20, 2011 | 31.23 | 31.44 | 30.79 | 31.35 | 1,302,512 | +0.25(+0.79%) |
Oct 19, 2011 | 31.26 | 31.71 | 31.06 | 31.10 | 1,108,334 | -0.29(-0.94%) |
Oct 18, 2011 | 31.19 | 31.63 | 30.69 | 31.40 | 1,023,786 | +0.24(+0.77%) |
Oct 17, 2011 | 31.52 | 31.77 | 31.06 | 31.16 | 1,104,373 | -0.65(-2.06%) |
Oct 14, 2011 | 32.00 | 32.00 | 31.51 | 31.81 | 916,642 | +0.10(+0.32%) |
Oct 13, 2011 | 31.29 | 31.82 | 31.20 | 31.71 | 1,331,825 | +0.49(+1.57%) |
Oct 12, 2011 | 31.81 | 31.81 | 31.19 | 31.22 | 1,720,268 | -0.25(-0.78%) |
Oct 11, 2011 | 31.30 | 31.80 | 31.30 | 31.47 | 596,743 | -0.05(-0.15%) |
Oct 10, 2011 | 31.19 | 31.64 | 31.15 | 31.51 | 775,205 | +0.75(+2.42%) |
Oct 07, 2011 | 31.28 | 31.28 | 30.70 | 30.77 | 1,613,768 | -0.62(-1.99%) |
Oct 06, 2011 | 30.89 | 31.44 | 30.49 | 31.39 | 1,795,047 | +0.72(+2.33%) |
Oct 05, 2011 | 29.98 | 30.77 | 29.62 | 30.67 | 1,948,569 | +0.88(+2.95%) |
Oct 04, 2011 | 28.77 | 29.86 | 28.67 | 29.80 | 3,108,276 | +0.65(+2.24%) |
Oct 03, 2011 | 30.19 | 30.56 | 29.11 | 29.14 | 2,205,022 | -1.38(-4.53%) |
Sep 30, 2011 | 30.46 | 31.01 | 30.32 | 30.52 | 2,920,373 | -0.25(-0.81%) |
Sep 29, 2011 | 31.40 | 31.40 | 30.02 | 30.77 | 1,205,316 | +0.02(+0.07%) |
Sep 28, 2011 | 31.75 | 31.86 | 30.74 | 30.75 | 1,660,819 | -0.86(-2.72%) |
Sep 27, 2011 | 31.88 | 32.03 | 31.46 | 31.61 | 3,012,520 | +0.46(+1.49%) |
Sep 26, 2011 | 31.18 | 31.33 | 30.46 | 31.15 | 3,777,221 | +0.15(+0.49%) |
Sep 23, 2011 | 30.55 | 31.12 | 30.55 | 31.00 | 2,945,728 | +0.22(+0.71%) |
Sep 22, 2011 | 30.74 | 31.18 | 30.31 | 30.78 | 4,086,211 | -0.85(-2.70%) |
Sep 21, 2011 | 32.25 | 32.51 | 31.62 | 31.63 | 1,749,201 | -0.57(-1.76%) |
Sep 20, 2011 | 31.92 | 32.55 | 31.88 | 32.20 | 3,142,200 | +0.27(+0.84%) |
Sep 19, 2011 | 31.62 | 32.18 | 31.39 | 31.93 | 3,018,982 | -0.09(-0.30%) |
Sep 16, 2011 | 31.91 | 32.23 | 31.76 | 32.02 | 1,828,678 | +0.03(+0.08%) |
Sep 15, 2011 | 32.07 | 32.07 | 31.50 | 32.00 | 2,122,099 | +0.34(+1.07%) |
Sep 14, 2011 | 31.64 | 32.04 | 31.05 | 31.66 | 3,143,433 | +0.31(+0.99%) |
Sep 13, 2011 | 30.90 | 31.46 | 30.87 | 31.35 | 2,956,772 | +0.40(+1.30%) |
Sep 12, 2011 | 30.24 | 30.94 | 30.24 | 30.94 | 2,039,322 | +0.24(+0.77%) |
Sep 09, 2011 | 31.33 | 31.44 | 30.54 | 30.71 | 2,520,930 | -0.94(-2.98%) |
Sep 08, 2011 | 31.61 | 32.03 | 31.34 | 31.65 | 1,379,145 | -0.05(-0.16%) |
Sep 07, 2011 | 31.15 | 31.70 | 31.08 | 31.70 | 1,870,560 | +0.90(+2.93%) |
Sep 06, 2011 | 29.60 | 30.85 | 29.60 | 30.80 | 1,645,635 | +0.44(+1.44%) |
Sep 02, 2011 | 30.59 | 31.12 | 30.25 | 30.36 | 1,893,378 | -0.62(-2.01%) |