Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.46 | 30.95 | 30.10 | 30.83 | 7,548,188 | +1.28(+4.33%) |
Nov 29, 2011 | 29.74 | 29.84 | 29.26 | 29.55 | 4,166,139 | -0.11(-0.36%) |
Nov 28, 2011 | 30.38 | 30.45 | 29.38 | 29.65 | 4,226,807 | +0.26(+0.87%) |
Nov 25, 2011 | 29.23 | 30.06 | 29.10 | 29.40 | 1,553,513 | +0.04(+0.13%) |
Nov 23, 2011 | 29.79 | 29.79 | 29.21 | 29.36 | 3,381,870 | -0.70(-2.32%) |
Nov 22, 2011 | 30.06 | 30.37 | 29.98 | 30.05 | 2,421,031 | -0.11(-0.37%) |
Nov 21, 2011 | 30.09 | 30.32 | 29.86 | 30.17 | 4,951,304 | -0.39(-1.26%) |
Nov 18, 2011 | 30.56 | 30.68 | 30.11 | 30.55 | 5,080,428 | +0.19(+0.63%) |
Nov 17, 2011 | 31.50 | 31.58 | 30.17 | 30.36 | 5,929,319 | -1.28(-4.04%) |
Nov 16, 2011 | 32.47 | 32.47 | 31.60 | 31.64 | 5,218,398 | -1.17(-3.57%) |
Nov 15, 2011 | 32.11 | 32.95 | 32.03 | 32.81 | 3,039,913 | +0.55(+1.71%) |
Nov 14, 2011 | 32.70 | 32.91 | 32.13 | 32.26 | 3,409,161 | -0.71(-2.15%) |
Nov 11, 2011 | 32.43 | 33.02 | 32.19 | 32.97 | 3,367,813 | +0.97(+3.04%) |
Nov 10, 2011 | 32.03 | 32.26 | 31.72 | 32.00 | 4,228,940 | +0.28(+0.90%) |
Nov 09, 2011 | 32.67 | 32.75 | 31.63 | 31.71 | 3,891,835 | -1.44(-4.35%) |
Nov 08, 2011 | 33.05 | 33.20 | 32.19 | 33.15 | 2,623,688 | +0.27(+0.82%) |
Nov 07, 2011 | 32.77 | 33.19 | 32.37 | 32.89 | 2,626,952 | +0.23(+0.70%) |
Nov 04, 2011 | 32.65 | 32.74 | 32.19 | 32.66 | 4,133,018 | -0.26(-0.80%) |
Nov 03, 2011 | 32.68 | 33.01 | 31.85 | 32.92 | 4,683,272 | +0.42(+1.29%) |
Nov 02, 2011 | 31.90 | 32.55 | 31.80 | 32.50 | 4,992,621 | +1.16(+3.69%) |
Nov 01, 2011 | 31.58 | 32.12 | 31.27 | 31.34 | 6,463,360 | -1.43(-4.36%) |
Oct 31, 2011 | 32.34 | 33.09 | 32.09 | 32.77 | 4,535,801 | -0.04(-0.12%) |
Oct 28, 2011 | 33.49 | 33.49 | 32.51 | 32.81 | 4,991,520 | -0.68(-2.02%) |
Oct 27, 2011 | 33.12 | 33.69 | 32.27 | 33.49 | 5,113,016 | +1.65(+5.17%) |
Oct 26, 2011 | 31.89 | 31.98 | 31.19 | 31.84 | 4,228,594 | +0.35(+1.12%) |
Oct 25, 2011 | 31.64 | 31.78 | 31.15 | 31.49 | 5,178,794 | -0.43(-1.35%) |
Oct 24, 2011 | 31.67 | 32.27 | 31.53 | 31.92 | 5,631,129 | +0.25(+0.79%) |
Oct 21, 2011 | 30.88 | 31.75 | 30.85 | 31.67 | 4,081,709 | +1.17(+3.85%) |
Oct 20, 2011 | 30.43 | 30.66 | 29.88 | 30.50 | 3,655,486 | +0.03(+0.09%) |
Oct 19, 2011 | 30.83 | 31.19 | 30.37 | 30.47 | 3,584,475 | -0.36(-1.18%) |
Oct 18, 2011 | 29.88 | 30.96 | 29.69 | 30.83 | 4,008,780 | +1.03(+3.47%) |
Oct 17, 2011 | 29.85 | 30.52 | 29.66 | 29.80 | 6,620,562 | -1.10(-3.56%) |
Oct 14, 2011 | 30.40 | 30.94 | 30.18 | 30.90 | 3,745,700 | +0.96(+3.19%) |
Oct 13, 2011 | 29.78 | 30.20 | 29.32 | 29.94 | 3,330,139 | -0.19(-0.63%) |
Oct 12, 2011 | 29.75 | 30.48 | 29.57 | 30.13 | 4,189,089 | +0.58(+1.97%) |
Oct 11, 2011 | 30.55 | 30.68 | 29.43 | 29.55 | 3,156,260 | -0.96(-3.13%) |
Oct 10, 2011 | 29.56 | 30.53 | 29.49 | 30.51 | 4,178,871 | +1.47(+5.06%) |
Oct 07, 2011 | 29.90 | 30.04 | 29.00 | 29.04 | 5,224,619 | -0.83(-2.77%) |
Oct 06, 2011 | 29.65 | 29.90 | 29.32 | 29.86 | 5,516,865 | +0.99(+3.42%) |
Oct 05, 2011 | 29.13 | 29.17 | 27.25 | 28.88 | 5,530,302 | -0.29(-1.00%) |
Oct 04, 2011 | 27.59 | 29.24 | 27.07 | 29.17 | 5,958,131 | +1.43(+5.15%) |
Oct 03, 2011 | 29.00 | 29.21 | 27.71 | 27.74 | 5,562,757 | -1.23(-4.26%) |
Sep 30, 2011 | 29.53 | 29.89 | 28.97 | 28.97 | 4,862,053 | -0.96(-3.21%) |
Sep 29, 2011 | 30.09 | 30.14 | 29.43 | 29.93 | 4,924,134 | +0.49(+1.65%) |
Sep 28, 2011 | 29.84 | 30.21 | 29.36 | 29.45 | 6,413,084 | -0.39(-1.31%) |
Sep 27, 2011 | 30.37 | 30.41 | 29.66 | 29.84 | 4,915,107 | +0.04(+0.15%) |
Sep 26, 2011 | 30.02 | 30.06 | 29.12 | 29.79 | 5,093,921 | +0.12(+0.40%) |
Sep 23, 2011 | 28.61 | 29.76 | 28.52 | 29.67 | 7,892,918 | +1.01(+3.51%) |
Sep 22, 2011 | 28.37 | 28.98 | 28.14 | 28.67 | 8,302,101 | -0.56(-1.91%) |
Sep 21, 2011 | 31.10 | 31.27 | 29.09 | 29.23 | 8,543,188 | -1.87(-6.00%) |
Sep 20, 2011 | 31.82 | 31.88 | 31.08 | 31.09 | 5,262,868 | -0.59(-1.85%) |
Sep 19, 2011 | 31.73 | 32.03 | 31.45 | 31.68 | 4,491,910 | -0.60(-1.87%) |
Sep 16, 2011 | 32.47 | 32.84 | 32.04 | 32.28 | 7,734,105 | -0.29(-0.88%) |
Sep 15, 2011 | 33.02 | 33.09 | 32.30 | 32.57 | 5,599,940 | -0.08(-0.24%) |
Sep 14, 2011 | 33.32 | 33.36 | 32.34 | 32.65 | 5,754,823 | -0.57(-1.71%) |
Sep 13, 2011 | 33.45 | 33.54 | 33.00 | 33.21 | 4,509,569 | -0.14(-0.42%) |
Sep 12, 2011 | 32.66 | 33.36 | 32.56 | 33.35 | 3,914,740 | +0.14(+0.42%) |
Sep 09, 2011 | 33.83 | 34.11 | 33.04 | 33.21 | 4,543,170 | -1.03(-3.02%) |
Sep 08, 2011 | 33.95 | 34.47 | 33.71 | 34.25 | 3,784,477 | +0.16(+0.46%) |
Sep 07, 2011 | 33.55 | 34.11 | 32.90 | 34.09 | 3,329,560 | +1.09(+3.30%) |
Sep 06, 2011 | 32.45 | 33.27 | 32.13 | 33.00 | 3,793,254 | -0.16(-0.47%) |
Sep 02, 2011 | 33.05 | 33.66 | 32.84 | 33.16 | 3,936,567 | -0.46(-1.35%) |