Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 34.63 | 35.44 | 34.63 | 35.43 | 558,210 | +2.01(+6.00%) |
Nov 29, 2011 | 33.11 | 33.68 | 32.99 | 33.43 | 174,503 | +0.47(+1.43%) |
Nov 28, 2011 | 32.97 | 33.27 | 32.72 | 32.96 | 222,083 | +1.17(+3.69%) |
Nov 25, 2011 | 31.89 | 32.32 | 31.79 | 31.79 | 208,023 | -0.25(-0.78%) |
Nov 23, 2011 | 32.68 | 32.69 | 32.04 | 32.04 | 288,956 | -1.12(-3.37%) |
Nov 22, 2011 | 33.28 | 33.55 | 32.91 | 33.15 | 312,613 | -0.20(-0.59%) |
Nov 21, 2011 | 33.40 | 33.51 | 32.79 | 33.35 | 593,259 | -0.67(-1.96%) |
Nov 18, 2011 | 34.40 | 34.60 | 33.86 | 34.01 | 250,941 | -0.18(-0.52%) |
Nov 17, 2011 | 35.12 | 35.27 | 33.94 | 34.19 | 385,586 | -1.01(-2.87%) |
Nov 16, 2011 | 35.34 | 36.08 | 35.18 | 35.20 | 219,688 | -0.47(-1.32%) |
Nov 15, 2011 | 35.52 | 35.90 | 35.31 | 35.67 | 194,861 | +0.01(+0.02%) |
Nov 14, 2011 | 35.93 | 36.04 | 35.37 | 35.66 | 207,723 | -0.43(-1.20%) |
Nov 11, 2011 | 35.79 | 36.27 | 35.79 | 36.10 | 222,759 | +0.77(+2.19%) |
Nov 10, 2011 | 35.47 | 35.63 | 34.67 | 35.33 | 382,732 | +0.42(+1.19%) |
Nov 09, 2011 | 35.39 | 35.87 | 34.84 | 34.91 | 311,986 | -1.64(-4.49%) |
Nov 08, 2011 | 36.47 | 36.63 | 35.91 | 36.55 | 399,108 | +0.42(+1.15%) |
Nov 07, 2011 | 35.88 | 36.29 | 35.54 | 36.14 | 319,061 | +0.29(+0.82%) |
Nov 04, 2011 | 35.58 | 35.93 | 35.15 | 35.84 | 645,815 | -0.03(-0.07%) |
Nov 03, 2011 | 35.43 | 35.96 | 34.90 | 35.87 | 473,399 | +0.94(+2.69%) |
Nov 02, 2011 | 34.65 | 35.08 | 34.36 | 34.93 | 2,199,977 | +0.99(+2.93%) |
Nov 01, 2011 | 33.51 | 34.42 | 33.17 | 33.93 | 974,483 | -1.09(-3.12%) |
Oct 31, 2011 | 35.91 | 35.94 | 34.98 | 35.03 | 527,129 | -1.57(-4.29%) |
Oct 28, 2011 | 35.78 | 36.62 | 35.78 | 36.60 | 496,386 | +0.38(+1.05%) |
Oct 27, 2011 | 35.72 | 36.61 | 35.59 | 36.22 | 404,381 | +1.56(+4.51%) |
Oct 26, 2011 | 34.48 | 34.79 | 33.69 | 34.65 | 344,722 | +0.69(+2.04%) |
Oct 25, 2011 | 34.52 | 34.56 | 33.66 | 33.96 | 310,926 | -0.66(-1.90%) |
Oct 24, 2011 | 34.03 | 34.67 | 33.95 | 34.62 | 403,509 | +0.73(+2.15%) |
Oct 21, 2011 | 33.71 | 34.02 | 33.47 | 33.89 | 349,929 | +0.67(+2.03%) |
Oct 20, 2011 | 33.09 | 33.41 | 32.48 | 33.22 | 421,428 | +0.15(+0.46%) |
Oct 19, 2011 | 33.63 | 33.89 | 32.91 | 33.06 | 465,409 | -0.66(-1.95%) |
Oct 18, 2011 | 32.71 | 33.91 | 32.19 | 33.72 | 379,920 | +0.95(+2.90%) |
Oct 17, 2011 | 33.52 | 33.52 | 32.70 | 32.77 | 449,161 | -0.74(-2.20%) |
Oct 14, 2011 | 32.85 | 33.53 | 32.83 | 33.51 | 392,566 | +1.25(+3.88%) |
Oct 13, 2011 | 32.02 | 32.41 | 31.64 | 32.26 | 480,604 | -0.12(-0.38%) |
Oct 12, 2011 | 32.39 | 32.86 | 32.26 | 32.38 | 298,272 | +0.33(+1.02%) |
Oct 11, 2011 | 31.83 | 32.33 | 31.74 | 32.05 | 431,328 | -0.01(-0.03%) |
Oct 10, 2011 | 31.33 | 32.06 | 31.33 | 32.06 | 268,382 | +1.42(+4.63%) |
Oct 07, 2011 | 31.43 | 31.49 | 30.39 | 30.64 | 614,606 | -0.56(-1.79%) |
Oct 06, 2011 | 30.98 | 31.24 | 30.81 | 31.20 | 328,772 | +0.77(+2.54%) |
Oct 05, 2011 | 29.34 | 30.52 | 29.07 | 30.43 | 548,632 | +1.19(+4.07%) |
Oct 04, 2011 | 27.96 | 29.28 | 27.35 | 29.24 | 920,901 | +0.67(+2.36%) |
Oct 03, 2011 | 29.43 | 29.67 | 28.54 | 28.57 | 752,608 | -1.13(-3.80%) |
Sep 30, 2011 | 29.96 | 30.38 | 29.64 | 29.69 | 409,536 | -0.79(-2.59%) |
Sep 29, 2011 | 30.96 | 31.01 | 29.85 | 30.48 | 275,720 | +0.23(+0.76%) |
Sep 28, 2011 | 31.52 | 31.73 | 30.22 | 30.25 | 216,923 | -1.27(-4.03%) |
Sep 27, 2011 | 32.05 | 32.36 | 31.32 | 31.52 | 333,883 | +0.45(+1.46%) |
Sep 26, 2011 | 30.30 | 31.09 | 29.55 | 31.07 | 631,628 | +1.02(+3.39%) |
Sep 23, 2011 | 30.12 | 30.50 | 29.91 | 30.05 | 491,320 | -0.52(-1.71%) |
Sep 22, 2011 | 31.34 | 31.34 | 30.00 | 30.57 | 993,193 | -1.99(-6.11%) |
Sep 21, 2011 | 33.82 | 33.91 | 32.53 | 32.56 | 331,992 | -1.40(-4.12%) |
Sep 20, 2011 | 34.30 | 34.74 | 33.91 | 33.96 | 288,042 | -0.20(-0.60%) |
Sep 19, 2011 | 34.00 | 34.39 | 33.65 | 34.16 | 307,864 | -0.59(-1.71%) |
Sep 16, 2011 | 35.06 | 35.09 | 34.45 | 34.76 | 139,691 | -0.06(-0.17%) |
Sep 15, 2011 | 34.67 | 34.84 | 34.23 | 34.82 | 346,019 | +0.57(+1.65%) |
Sep 14, 2011 | 34.09 | 34.65 | 33.45 | 34.25 | 201,159 | +0.33(+0.96%) |
Sep 13, 2011 | 33.85 | 34.14 | 33.40 | 33.92 | 250,171 | +0.19(+0.55%) |
Sep 12, 2011 | 33.35 | 33.90 | 32.88 | 33.74 | 334,668 | -0.16(-0.47%) |
Sep 09, 2011 | 34.53 | 34.75 | 33.69 | 33.90 | 377,071 | -1.17(-3.33%) |
Sep 08, 2011 | 35.19 | 35.66 | 34.90 | 35.06 | 226,187 | -0.29(-0.83%) |
Sep 07, 2011 | 34.72 | 35.36 | 34.64 | 35.36 | 758,010 | +1.14(+3.34%) |
Sep 06, 2011 | 33.45 | 34.26 | 33.41 | 34.22 | 263,454 | -0.31(-0.90%) |
Sep 02, 2011 | 34.47 | 34.90 | 34.30 | 34.53 | 449,199 | -0.77(-2.18%) |