Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.38 | 31.40 | 30.84 | 30.97 | 491,487 | +0.02(+0.06%) |
Nov 29, 2011 | 30.49 | 31.00 | 30.39 | 30.95 | 423,347 | +0.57(+1.88%) |
Nov 28, 2011 | 30.54 | 30.70 | 30.30 | 30.38 | 458,596 | +0.28(+0.93%) |
Nov 25, 2011 | 29.90 | 30.29 | 29.90 | 30.10 | 110,921 | +0.08(+0.27%) |
Nov 23, 2011 | 30.45 | 30.45 | 29.92 | 30.02 | 399,002 | -0.47(-1.54%) |
Nov 22, 2011 | 30.27 | 30.64 | 30.16 | 30.49 | 357,416 | +0.25(+0.83%) |
Nov 21, 2011 | 30.18 | 30.27 | 29.56 | 30.24 | 477,411 | -0.14(-0.46%) |
Nov 18, 2011 | 30.45 | 30.49 | 30.10 | 30.38 | 496,576 | +0.04(+0.13%) |
Nov 17, 2011 | 30.17 | 30.43 | 30.00 | 30.34 | 598,569 | +0.32(+1.07%) |
Nov 16, 2011 | 29.82 | 30.15 | 29.71 | 30.02 | 423,420 | +0.17(+0.57%) |
Nov 15, 2011 | 29.98 | 30.15 | 29.70 | 29.85 | 569,750 | -0.13(-0.43%) |
Nov 14, 2011 | 29.94 | 30.03 | 29.57 | 29.98 | 554,194 | +0.53(+1.80%) |
Nov 11, 2011 | 29.43 | 29.50 | 29.16 | 29.45 | 454,213 | +0.13(+0.44%) |
Nov 10, 2011 | 29.52 | 29.59 | 29.08 | 29.32 | 409,399 | +0.20(+0.69%) |
Nov 09, 2011 | 29.14 | 29.50 | 29.01 | 29.12 | 402,512 | -0.46(-1.56%) |
Nov 08, 2011 | 29.88 | 29.88 | 29.26 | 29.58 | 309,756 | -0.17(-0.57%) |
Nov 07, 2011 | 29.82 | 29.99 | 29.42 | 29.75 | 416,528 | -0.17(-0.57%) |
Nov 04, 2011 | 29.60 | 29.92 | 29.25 | 29.92 | 375,835 | +0.32(+1.08%) |
Nov 03, 2011 | 29.30 | 29.71 | 29.00 | 29.60 | 592,100 | +0.25(+0.85%) |
Nov 02, 2011 | 29.96 | 30.04 | 29.17 | 29.35 | 723,001 | -0.55(-1.84%) |
Nov 01, 2011 | 29.97 | 30.34 | 29.77 | 29.90 | 836,924 | -0.54(-1.77%) |
Oct 31, 2011 | 30.40 | 30.65 | 30.04 | 30.44 | 713,833 | -0.12(-0.39%) |
Oct 28, 2011 | 30.04 | 30.66 | 30.00 | 30.56 | 689,002 | +0.19(+0.63%) |
Oct 27, 2011 | 29.97 | 30.37 | 29.90 | 30.37 | 980,930 | +0.71(+2.39%) |
Oct 26, 2011 | 29.54 | 29.73 | 29.22 | 29.66 | 522,638 | +0.34(+1.16%) |
Oct 25, 2011 | 29.41 | 29.60 | 28.91 | 29.32 | 803,537 | -0.05(-0.17%) |
Oct 24, 2011 | 29.25 | 29.43 | 28.92 | 29.37 | 836,380 | +0.37(+1.28%) |
Oct 21, 2011 | 29.19 | 29.24 | 28.90 | 29.00 | 696,950 | -0.05(-0.17%) |
Oct 20, 2011 | 28.90 | 29.09 | 28.70 | 29.05 | 843,735 | +0.13(+0.45%) |
Oct 19, 2011 | 28.49 | 29.10 | 28.49 | 28.92 | 960,842 | +0.32(+1.12%) |
Oct 18, 2011 | 28.45 | 28.66 | 28.18 | 28.60 | 962,339 | +0.26(+0.92%) |
Oct 17, 2011 | 28.34 | 28.66 | 28.25 | 28.34 | 829,908 | -0.09(-0.32%) |
Oct 14, 2011 | 28.10 | 28.48 | 28.03 | 28.43 | 1,255,368 | +0.45(+1.61%) |
Oct 13, 2011 | 27.75 | 28.00 | 27.55 | 27.98 | 803,821 | +0.20(+0.72%) |
Oct 12, 2011 | 27.94 | 27.94 | 27.67 | 27.78 | 1,015,861 | +0.06(+0.22%) |
Oct 11, 2011 | 27.22 | 27.82 | 27.15 | 27.72 | 1,044,123 | +0.51(+1.87%) |
Oct 10, 2011 | 27.18 | 27.43 | 27.07 | 27.21 | 820,895 | +0.34(+1.27%) |
Oct 07, 2011 | 27.29 | 27.44 | 26.82 | 26.87 | 731,942 | -0.53(-1.93%) |
Oct 06, 2011 | 26.97 | 27.40 | 26.97 | 27.40 | 622,049 | +0.87(+3.28%) |
Oct 05, 2011 | 26.50 | 26.80 | 26.18 | 26.53 | 880,734 | +0.03(+0.11%) |
Oct 04, 2011 | 26.25 | 26.54 | 24.66 | 26.50 | 1,286,835 | -0.18(-0.67%) |
Oct 03, 2011 | 27.42 | 27.50 | 26.68 | 26.68 | 778,785 | -0.79(-2.88%) |
Sep 30, 2011 | 27.50 | 27.60 | 27.43 | 27.47 | 773,052 | -0.15(-0.54%) |
Sep 29, 2011 | 27.88 | 27.90 | 27.48 | 27.62 | 579,843 | -0.02(-0.07%) |
Sep 28, 2011 | 27.77 | 27.80 | 27.39 | 27.64 | 1,004,159 | -0.05(-0.18%) |
Sep 27, 2011 | 27.39 | 27.83 | 27.37 | 27.69 | 1,618,516 | +0.51(+1.88%) |
Sep 26, 2011 | 27.36 | 27.44 | 27.01 | 27.18 | 960,569 | -0.17(-0.62%) |
Sep 23, 2011 | 27.23 | 27.39 | 27.01 | 27.35 | 1,563,740 | +0.31(+1.15%) |
Sep 22, 2011 | 27.52 | 27.52 | 26.81 | 27.04 | 4,208,416 | -2.05(-7.05%) |
Sep 21, 2011 | 29.03 | 29.60 | 28.95 | 29.09 | 1,106,444 | -0.06(-0.21%) |
Sep 20, 2011 | 28.79 | 29.34 | 28.57 | 29.15 | 632,296 | +0.36(+1.25%) |
Sep 19, 2011 | 28.02 | 28.89 | 27.95 | 28.79 | 631,594 | +0.57(+2.02%) |
Sep 16, 2011 | 28.51 | 28.59 | 27.95 | 28.22 | 910,774 | -0.15(-0.53%) |
Sep 15, 2011 | 28.48 | 28.62 | 28.21 | 28.37 | 482,271 | +0.01(+0.04%) |
Sep 14, 2011 | 28.34 | 28.60 | 27.92 | 28.36 | 491,616 | +0.03(+0.11%) |
Sep 13, 2011 | 28.17 | 28.37 | 27.83 | 28.33 | 277,639 | +0.32(+1.14%) |
Sep 12, 2011 | 27.94 | 28.24 | 27.47 | 28.01 | 590,462 | -0.30(-1.06%) |
Sep 09, 2011 | 28.27 | 28.65 | 28.14 | 28.31 | 476,060 | -0.14(-0.49%) |
Sep 08, 2011 | 28.25 | 28.66 | 28.09 | 28.45 | 361,488 | +0.09(+0.32%) |
Sep 07, 2011 | 28.30 | 28.41 | 28.07 | 28.36 | 294,193 | +0.39(+1.39%) |
Sep 06, 2011 | 27.90 | 28.10 | 27.60 | 27.97 | 377,248 | -0.22(-0.78%) |
Sep 02, 2011 | 28.22 | 28.39 | 28.00 | 28.19 | 377,442 | -0.34(-1.19%) |