Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.48 | 30.50 | 30.12 | 30.50 | 1,864,017 | +0.82(+2.76%) |
Nov 29, 2011 | 29.16 | 29.72 | 28.96 | 29.68 | 2,246,463 | +0.57(+1.96%) |
Nov 28, 2011 | 28.97 | 29.20 | 28.79 | 29.11 | 1,163,093 | +0.80(+2.81%) |
Nov 25, 2011 | 28.42 | 28.58 | 28.30 | 28.31 | 568,700 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.66 | 28.34 | 28.43 | 975,762 | -0.41(-1.42%) |
Nov 22, 2011 | 28.93 | 29.01 | 28.64 | 28.84 | 1,087,886 | -0.05(-0.18%) |
Nov 21, 2011 | 29.16 | 29.17 | 28.61 | 28.89 | 1,554,477 | -0.59(-2.00%) |
Nov 18, 2011 | 29.64 | 29.64 | 29.23 | 29.48 | 1,447,871 | +0.07(+0.23%) |
Nov 17, 2011 | 29.59 | 29.64 | 29.18 | 29.41 | 1,622,036 | -0.22(-0.75%) |
Nov 16, 2011 | 30.22 | 30.25 | 29.64 | 29.64 | 2,776,779 | -0.84(-2.76%) |
Nov 15, 2011 | 30.20 | 30.55 | 30.12 | 30.48 | 941,009 | +0.16(+0.52%) |
Nov 14, 2011 | 30.39 | 30.39 | 30.02 | 30.32 | 1,237,587 | -0.24(-0.78%) |
Nov 11, 2011 | 30.10 | 30.56 | 30.10 | 30.56 | 1,319,196 | +0.73(+2.45%) |
Nov 10, 2011 | 29.77 | 29.87 | 29.28 | 29.83 | 1,396,469 | +0.31(+1.06%) |
Nov 09, 2011 | 29.48 | 29.68 | 29.41 | 29.52 | 2,140,885 | -0.42(-1.42%) |
Nov 08, 2011 | 29.69 | 29.94 | 29.41 | 29.94 | 1,968,119 | +0.42(+1.44%) |
Nov 07, 2011 | 29.02 | 29.58 | 28.91 | 29.52 | 1,674,624 | +0.56(+1.93%) |
Nov 04, 2011 | 28.99 | 29.41 | 28.88 | 28.96 | 2,583,345 | -0.21(-0.72%) |
Nov 03, 2011 | 29.31 | 29.44 | 28.98 | 29.17 | 2,521,339 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.28 | 28.50 | 29.06 | 4,340,824 | -0.99(-3.30%) |
Nov 01, 2011 | 30.82 | 31.07 | 30.04 | 30.05 | 2,038,005 | -1.50(-4.75%) |
Oct 31, 2011 | 31.75 | 32.04 | 31.54 | 31.54 | 1,822,957 | -0.46(-1.44%) |
Oct 28, 2011 | 31.41 | 32.07 | 31.41 | 32.01 | 2,560,881 | +0.68(+2.16%) |
Oct 27, 2011 | 31.87 | 31.87 | 31.20 | 31.33 | 2,592,221 | +0.10(+0.33%) |
Oct 26, 2011 | 31.20 | 31.29 | 30.78 | 31.22 | 1,621,151 | +0.35(+1.13%) |
Oct 25, 2011 | 31.01 | 31.14 | 30.65 | 30.87 | 1,300,895 | -0.27(-0.86%) |
Oct 24, 2011 | 31.00 | 31.26 | 30.95 | 31.14 | 1,063,428 | +0.07(+0.24%) |
Oct 21, 2011 | 30.76 | 31.07 | 30.72 | 31.07 | 1,340,846 | +0.61(+2.01%) |
Oct 20, 2011 | 30.63 | 30.91 | 30.07 | 30.46 | 2,216,223 | -0.20(-0.66%) |
Oct 19, 2011 | 31.19 | 31.19 | 30.49 | 30.66 | 1,431,589 | -0.57(-1.84%) |
Oct 18, 2011 | 30.57 | 31.54 | 30.38 | 31.23 | 1,259,610 | +0.56(+1.82%) |
Oct 17, 2011 | 31.13 | 31.22 | 30.60 | 30.67 | 1,215,375 | -0.45(-1.46%) |
Oct 14, 2011 | 31.46 | 31.49 | 30.94 | 31.13 | 978,029 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.25 | 30.57 | 31.13 | 1,301,728 | -0.07(-0.24%) |
Oct 12, 2011 | 31.50 | 31.53 | 31.19 | 31.20 | 1,088,063 | -0.10(-0.31%) |
Oct 11, 2011 | 31.26 | 31.38 | 31.07 | 31.30 | 1,310,566 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.42 | 30.92 | 31.42 | 986,124 | +0.86(+2.83%) |
Oct 07, 2011 | 30.78 | 30.99 | 30.34 | 30.55 | 1,500,192 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.71 | 30.17 | 30.67 | 1,864,618 | +0.83(+2.80%) |
Oct 05, 2011 | 29.53 | 29.89 | 29.23 | 29.84 | 1,457,993 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.47 | 28.30 | 29.43 | 1,781,081 | +0.86(+3.03%) |
Oct 03, 2011 | 29.34 | 29.65 | 28.56 | 28.56 | 2,032,205 | -0.95(-3.21%) |
Sep 30, 2011 | 29.69 | 29.90 | 29.45 | 29.51 | 1,383,566 | -0.51(-1.71%) |
Sep 29, 2011 | 29.52 | 30.02 | 29.41 | 30.02 | 1,949,312 | +0.91(+3.12%) |
Sep 28, 2011 | 30.37 | 30.54 | 29.09 | 29.12 | 1,891,408 | -1.25(-4.12%) |
Sep 27, 2011 | 30.20 | 30.64 | 29.96 | 30.37 | 1,474,038 | +0.71(+2.39%) |
Sep 26, 2011 | 29.41 | 29.67 | 29.09 | 29.66 | 1,289,899 | +0.51(+1.74%) |
Sep 23, 2011 | 29.09 | 29.49 | 29.04 | 29.15 | 1,569,980 | -0.13(-0.46%) |
Sep 22, 2011 | 29.64 | 29.74 | 28.85 | 29.29 | 2,922,566 | -0.98(-3.25%) |
Sep 21, 2011 | 31.51 | 31.55 | 30.27 | 30.27 | 1,333,317 | -1.30(-4.11%) |
Sep 20, 2011 | 31.64 | 31.98 | 31.56 | 31.57 | 1,627,781 | +0.10(+0.31%) |
Sep 19, 2011 | 31.47 | 31.61 | 31.31 | 31.47 | 1,520,655 | -0.42(-1.33%) |
Sep 16, 2011 | 31.95 | 32.16 | 31.80 | 31.89 | 2,195,551 | +0.01(+0.05%) |
Sep 15, 2011 | 31.69 | 31.98 | 31.45 | 31.88 | 1,281,903 | +0.54(+1.71%) |
Sep 14, 2011 | 31.25 | 31.66 | 30.86 | 31.34 | 1,786,042 | +0.17(+0.55%) |
Sep 13, 2011 | 30.99 | 31.22 | 30.72 | 31.17 | 1,260,607 | +0.26(+0.84%) |
Sep 12, 2011 | 30.82 | 31.13 | 30.48 | 30.91 | 1,790,672 | -0.23(-0.74%) |
Sep 09, 2011 | 31.31 | 31.45 | 31.07 | 31.14 | 1,532,308 | -0.51(-1.60%) |
Sep 08, 2011 | 31.71 | 32.02 | 31.61 | 31.65 | 1,480,905 | -0.28(-0.86%) |
Sep 07, 2011 | 31.78 | 32.02 | 31.63 | 31.92 | 1,446,131 | +0.42(+1.35%) |
Sep 06, 2011 | 30.98 | 31.57 | 30.93 | 31.50 | 1,916,952 | -0.28(-0.89%) |
Sep 02, 2011 | 31.77 | 32.06 | 31.75 | 31.78 | 1,284,472 | -0.44(-1.36%) |