Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 36.23 | 38.39 | 36.23 | 38.37 | 1,396,849 | +3.77(+10.88%) |
Nov 29, 2011 | 34.59 | 35.07 | 34.09 | 34.60 | 603,002 | +0.19(+0.54%) |
Nov 28, 2011 | 34.59 | 35.10 | 34.10 | 34.41 | 914,522 | +1.52(+4.61%) |
Nov 25, 2011 | 32.81 | 33.30 | 32.70 | 32.90 | 334,854 | +0.04(+0.12%) |
Nov 23, 2011 | 33.70 | 33.70 | 32.57 | 32.86 | 955,443 | -1.33(-3.90%) |
Nov 22, 2011 | 34.10 | 34.34 | 33.38 | 34.19 | 1,484,097 | +0.08(+0.23%) |
Nov 21, 2011 | 33.32 | 34.34 | 33.32 | 34.11 | 1,413,011 | -0.22(-0.64%) |
Nov 18, 2011 | 34.04 | 34.77 | 33.62 | 34.33 | 965,646 | +0.63(+1.87%) |
Nov 17, 2011 | 34.77 | 35.28 | 33.40 | 33.70 | 766,711 | -1.07(-3.07%) |
Nov 16, 2011 | 35.41 | 35.76 | 34.64 | 34.77 | 1,035,912 | -1.29(-3.57%) |
Nov 15, 2011 | 35.23 | 36.37 | 35.04 | 36.05 | 676,087 | +0.57(+1.60%) |
Nov 14, 2011 | 35.17 | 35.64 | 34.83 | 35.48 | 703,844 | +0.23(+0.64%) |
Nov 11, 2011 | 34.50 | 35.69 | 34.35 | 35.26 | 537,078 | +1.39(+4.12%) |
Nov 10, 2011 | 33.90 | 34.07 | 33.11 | 33.86 | 840,158 | +0.57(+1.71%) |
Nov 09, 2011 | 34.13 | 34.42 | 33.04 | 33.30 | 826,717 | -2.11(-5.96%) |
Nov 08, 2011 | 35.49 | 36.08 | 34.95 | 35.41 | 704,491 | +0.16(+0.46%) |
Nov 07, 2011 | 35.54 | 36.05 | 34.61 | 35.24 | 636,529 | -0.22(-0.62%) |
Nov 04, 2011 | 34.39 | 35.73 | 34.33 | 35.46 | 1,083,421 | +0.60(+1.72%) |
Nov 03, 2011 | 34.66 | 35.09 | 33.61 | 34.86 | 889,051 | +0.78(+2.29%) |
Nov 02, 2011 | 33.91 | 34.39 | 33.49 | 34.08 | 1,192,405 | +1.24(+3.77%) |
Nov 01, 2011 | 32.50 | 33.58 | 32.10 | 32.84 | 1,242,725 | -1.58(-4.59%) |
Oct 31, 2011 | 35.17 | 35.17 | 33.86 | 34.43 | 1,305,239 | -1.40(-3.91%) |
Oct 28, 2011 | 35.59 | 36.37 | 35.10 | 35.83 | 827,647 | +0.08(+0.22%) |
Oct 27, 2011 | 34.58 | 36.38 | 33.05 | 35.75 | 1,059,471 | +3.55(+11.03%) |
Oct 26, 2011 | 32.42 | 32.59 | 30.93 | 32.20 | 861,066 | +0.59(+1.87%) |
Oct 25, 2011 | 32.69 | 32.69 | 31.51 | 31.61 | 520,889 | -1.42(-4.29%) |
Oct 24, 2011 | 31.85 | 33.35 | 31.85 | 33.02 | 596,440 | +1.46(+4.64%) |
Oct 21, 2011 | 31.26 | 31.89 | 30.84 | 31.56 | 384,274 | +0.86(+2.79%) |
Oct 20, 2011 | 30.09 | 30.80 | 29.43 | 30.70 | 575,245 | +0.55(+1.81%) |
Oct 19, 2011 | 30.68 | 30.87 | 30.01 | 30.16 | 736,038 | -0.65(-2.12%) |
Oct 18, 2011 | 29.46 | 31.01 | 29.28 | 30.81 | 1,239,976 | +1.20(+4.05%) |
Oct 17, 2011 | 30.78 | 30.84 | 29.48 | 29.61 | 502,208 | -1.39(-4.50%) |
Oct 14, 2011 | 31.03 | 31.21 | 30.35 | 31.01 | 484,454 | +0.53(+1.74%) |
Oct 13, 2011 | 30.20 | 30.78 | 29.51 | 30.48 | 562,476 | -0.09(-0.31%) |
Oct 12, 2011 | 29.95 | 31.15 | 29.85 | 30.57 | 734,568 | +0.97(+3.26%) |
Oct 11, 2011 | 29.21 | 29.97 | 28.96 | 29.60 | 397,236 | +0.02(+0.05%) |
Oct 10, 2011 | 29.00 | 29.60 | 28.88 | 29.59 | 398,813 | +1.46(+5.21%) |
Oct 07, 2011 | 29.25 | 29.38 | 27.64 | 28.12 | 638,502 | -0.92(-3.17%) |
Oct 06, 2011 | 28.85 | 29.28 | 28.63 | 29.04 | 803,672 | +1.06(+3.79%) |
Oct 05, 2011 | 25.89 | 28.17 | 25.45 | 27.98 | 1,560,495 | +2.08(+8.03%) |
Oct 04, 2011 | 24.73 | 25.96 | 24.22 | 25.90 | 1,597,325 | +0.94(+3.78%) |
Oct 03, 2011 | 26.05 | 26.70 | 24.76 | 24.96 | 1,189,250 | -1.53(-5.79%) |
Sep 30, 2011 | 26.83 | 27.23 | 26.42 | 26.49 | 542,468 | -1.00(-3.65%) |
Sep 29, 2011 | 28.12 | 28.30 | 26.64 | 27.50 | 643,988 | +0.20(+0.74%) |
Sep 28, 2011 | 29.21 | 29.29 | 27.09 | 27.30 | 992,396 | -1.85(-6.34%) |
Sep 27, 2011 | 28.48 | 30.14 | 28.40 | 29.14 | 1,023,367 | +1.56(+5.65%) |
Sep 26, 2011 | 27.41 | 27.64 | 26.00 | 27.59 | 589,416 | +0.96(+3.60%) |
Sep 23, 2011 | 25.88 | 27.11 | 25.88 | 26.63 | 592,363 | +0.39(+1.48%) |
Sep 22, 2011 | 27.27 | 27.45 | 25.51 | 26.24 | 1,021,871 | -2.12(-7.47%) |
Sep 21, 2011 | 29.59 | 29.59 | 28.35 | 28.36 | 692,946 | -1.33(-4.49%) |
Sep 20, 2011 | 30.88 | 31.09 | 29.68 | 29.69 | 585,876 | -1.13(-3.67%) |
Sep 19, 2011 | 30.83 | 30.97 | 30.20 | 30.82 | 787,266 | -0.79(-2.51%) |
Sep 16, 2011 | 32.07 | 32.30 | 31.23 | 31.61 | 810,538 | -0.31(-0.98%) |
Sep 15, 2011 | 31.80 | 32.07 | 31.42 | 31.92 | 700,686 | +0.46(+1.46%) |
Sep 14, 2011 | 31.27 | 31.85 | 30.40 | 31.47 | 918,879 | +0.48(+1.53%) |
Sep 13, 2011 | 30.18 | 31.11 | 29.58 | 30.99 | 1,098,531 | +1.00(+3.32%) |
Sep 12, 2011 | 29.60 | 30.42 | 29.24 | 29.99 | 736,704 | +0.00(+0.00%) |
Sep 09, 2011 | 30.56 | 30.85 | 29.80 | 29.99 | 661,368 | -0.96(-3.10%) |
Sep 08, 2011 | 31.05 | 31.48 | 30.81 | 30.95 | 580,749 | -0.43(-1.37%) |
Sep 07, 2011 | 30.78 | 31.59 | 30.78 | 31.38 | 709,995 | +1.32(+4.41%) |
Sep 06, 2011 | 29.21 | 30.14 | 28.52 | 30.05 | 1,282,789 | -0.16(-0.54%) |
Sep 02, 2011 | 30.73 | 31.50 | 29.94 | 30.22 | 386,374 | -1.39(-4.41%) |