Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.03 | 32.19 | 31.85 | 31.93 | 537,573 | +0.07(+0.21%) |
Nov 29, 2011 | 31.91 | 31.93 | 31.77 | 31.86 | 470,088 | +0.07(+0.23%) |
Nov 28, 2011 | 31.83 | 31.99 | 31.75 | 31.79 | 498,402 | +0.30(+0.95%) |
Nov 25, 2011 | 31.49 | 31.59 | 31.45 | 31.49 | 107,608 | +0.00(+0.00%) |
Nov 23, 2011 | 31.59 | 31.99 | 31.41 | 31.49 | 412,252 | -0.22(-0.69%) |
Nov 22, 2011 | 31.77 | 31.83 | 31.61 | 31.71 | 423,476 | -0.02(-0.06%) |
Nov 21, 2011 | 31.67 | 31.99 | 31.45 | 31.73 | 460,946 | -0.12(-0.38%) |
Nov 18, 2011 | 31.99 | 31.99 | 31.65 | 31.85 | 408,368 | +0.00(+0.00%) |
Nov 17, 2011 | 31.79 | 31.87 | 31.57 | 31.85 | 517,324 | +0.16(+0.50%) |
Nov 16, 2011 | 31.69 | 31.79 | 31.57 | 31.69 | 405,964 | +0.04(+0.13%) |
Nov 15, 2011 | 31.73 | 31.77 | 31.57 | 31.65 | 942,777 | -0.08(-0.25%) |
Nov 14, 2011 | 31.59 | 31.79 | 31.59 | 31.73 | 433,636 | +0.16(+0.51%) |
Nov 11, 2011 | 31.55 | 31.93 | 31.43 | 31.57 | 473,875 | +0.12(+0.38%) |
Nov 10, 2011 | 31.35 | 31.49 | 31.17 | 31.45 | 588,165 | +0.22(+0.70%) |
Nov 09, 2011 | 31.43 | 31.69 | 31.19 | 31.23 | 503,333 | -0.40(-1.26%) |
Nov 08, 2011 | 31.99 | 32.07 | 31.49 | 31.63 | 490,858 | -0.10(-0.31%) |
Nov 07, 2011 | 32.03 | 32.03 | 31.49 | 31.73 | 781,073 | -0.64(-1.98%) |
Nov 04, 2011 | 32.19 | 32.37 | 32.02 | 32.37 | 645,305 | +0.14(+0.43%) |
Nov 03, 2011 | 32.21 | 32.29 | 31.95 | 32.23 | 768,745 | +0.22(+0.69%) |
Nov 02, 2011 | 32.07 | 32.25 | 31.98 | 32.01 | 535,600 | -0.04(-0.12%) |
Nov 01, 2011 | 32.07 | 32.19 | 31.87 | 32.05 | 525,941 | -0.30(-0.93%) |
Oct 31, 2011 | 32.19 | 32.35 | 32.13 | 32.35 | 363,639 | -0.02(-0.06%) |
Oct 28, 2011 | 32.35 | 32.43 | 32.09 | 32.37 | 489,989 | +0.10(+0.31%) |
Oct 27, 2011 | 32.59 | 32.59 | 32.09 | 32.27 | 1,483,013 | +0.16(+0.50%) |
Oct 26, 2011 | 32.09 | 32.15 | 31.87 | 32.11 | 445,428 | +0.36(+1.13%) |
Oct 25, 2011 | 32.01 | 32.09 | 31.71 | 31.75 | 428,389 | -0.16(-0.50%) |
Oct 24, 2011 | 31.89 | 32.01 | 31.77 | 31.91 | 414,629 | +0.18(+0.57%) |
Oct 21, 2011 | 31.97 | 31.97 | 31.70 | 31.73 | 307,630 | +0.06(+0.19%) |
Oct 20, 2011 | 31.75 | 31.75 | 31.42 | 31.67 | 262,880 | +0.16(+0.51%) |
Oct 19, 2011 | 31.61 | 31.67 | 31.42 | 31.51 | 396,470 | +0.12(+0.38%) |
Oct 18, 2011 | 31.31 | 31.47 | 31.09 | 31.39 | 1,431,751 | +0.18(+0.58%) |
Oct 17, 2011 | 31.51 | 31.55 | 31.19 | 31.21 | 326,090 | -0.10(-0.32%) |
Oct 14, 2011 | 31.23 | 31.37 | 31.11 | 31.31 | 320,055 | +0.20(+0.64%) |
Oct 13, 2011 | 31.05 | 31.11 | 30.81 | 31.11 | 261,631 | +0.14(+0.45%) |
Oct 12, 2011 | 30.95 | 31.07 | 30.89 | 30.97 | 508,486 | +0.07(+0.23%) |
Oct 11, 2011 | 30.61 | 30.95 | 30.49 | 30.90 | 492,480 | +0.19(+0.62%) |
Oct 10, 2011 | 30.59 | 30.89 | 30.29 | 30.71 | 512,638 | +0.32(+1.05%) |
Oct 07, 2011 | 30.55 | 30.59 | 30.11 | 30.39 | 331,178 | -0.20(-0.65%) |
Oct 06, 2011 | 30.61 | 30.69 | 30.51 | 30.59 | 349,572 | +0.18(+0.59%) |
Oct 05, 2011 | 29.83 | 30.53 | 29.46 | 30.41 | 624,683 | +0.44(+1.47%) |
Oct 04, 2011 | 29.97 | 29.99 | 28.59 | 29.97 | 461,214 | -0.02(-0.07%) |
Oct 03, 2011 | 30.49 | 30.49 | 29.89 | 29.99 | 301,697 | -0.48(-1.57%) |
Sep 30, 2011 | 30.67 | 30.67 | 30.44 | 30.47 | 240,766 | -0.10(-0.33%) |
Sep 29, 2011 | 31.03 | 31.49 | 30.51 | 30.57 | 268,495 | +0.02(+0.07%) |
Sep 28, 2011 | 30.69 | 30.89 | 30.51 | 30.55 | 259,786 | -0.30(-0.97%) |
Sep 27, 2011 | 31.27 | 31.49 | 30.81 | 30.85 | 456,118 | +0.28(+0.92%) |
Sep 26, 2011 | 30.71 | 31.03 | 30.23 | 30.57 | 248,427 | +0.24(+0.79%) |
Sep 23, 2011 | 30.57 | 30.80 | 30.29 | 30.33 | 341,171 | -0.26(-0.85%) |
Sep 22, 2011 | 31.09 | 31.09 | 30.39 | 30.59 | 470,111 | -0.56(-1.80%) |
Sep 21, 2011 | 31.21 | 31.57 | 31.07 | 31.15 | 219,658 | -0.18(-0.57%) |
Sep 20, 2011 | 31.57 | 31.57 | 31.10 | 31.33 | 802,118 | +0.12(+0.38%) |
Sep 19, 2011 | 30.65 | 31.21 | 30.53 | 31.21 | 275,148 | +0.42(+1.36%) |
Sep 16, 2011 | 31.39 | 31.39 | 30.69 | 30.79 | 315,935 | -0.24(-0.77%) |
Sep 15, 2011 | 30.97 | 31.09 | 30.63 | 31.03 | 471,794 | +0.22(+0.71%) |
Sep 14, 2011 | 31.05 | 31.05 | 30.63 | 30.81 | 339,811 | +0.02(+0.06%) |
Sep 13, 2011 | 30.55 | 30.80 | 30.55 | 30.79 | 167,346 | +0.16(+0.52%) |
Sep 12, 2011 | 30.83 | 30.83 | 30.35 | 30.63 | 231,941 | -0.20(-0.65%) |
Sep 09, 2011 | 30.93 | 30.97 | 30.75 | 30.83 | 349,926 | -0.12(-0.39%) |
Sep 08, 2011 | 30.77 | 31.01 | 30.77 | 30.95 | 203,515 | +0.12(+0.39%) |
Sep 07, 2011 | 30.77 | 30.95 | 30.37 | 30.83 | 263,381 | +0.22(+0.72%) |
Sep 06, 2011 | 30.65 | 30.87 | 30.21 | 30.61 | 298,476 | -0.26(-0.84%) |
Sep 02, 2011 | 31.05 | 31.43 | 30.65 | 30.87 | 289,155 | -0.22(-0.71%) |