Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.25 | 29.79 | 28.34 | 29.16 | 11,439,953 | +1.04(+3.72%) |
Nov 29, 2011 | 27.70 | 28.37 | 27.68 | 28.11 | 3,825,319 | +0.53(+1.90%) |
Nov 28, 2011 | 27.30 | 27.83 | 27.28 | 27.59 | 2,435,068 | +1.10(+4.13%) |
Nov 25, 2011 | 26.48 | 26.95 | 26.43 | 26.49 | 962,836 | -0.07(-0.28%) |
Nov 23, 2011 | 27.06 | 27.07 | 26.51 | 26.57 | 2,874,859 | -0.77(-2.83%) |
Nov 22, 2011 | 27.05 | 27.41 | 26.80 | 27.34 | 3,386,124 | +0.32(+1.19%) |
Nov 21, 2011 | 27.56 | 27.63 | 26.53 | 27.02 | 4,788,131 | -0.98(-3.48%) |
Nov 18, 2011 | 28.50 | 28.55 | 27.95 | 27.99 | 3,409,354 | -0.17(-0.60%) |
Nov 17, 2011 | 28.99 | 29.14 | 27.93 | 28.16 | 4,110,043 | -0.93(-3.21%) |
Nov 16, 2011 | 29.32 | 29.68 | 29.05 | 29.10 | 3,230,154 | -0.62(-2.09%) |
Nov 15, 2011 | 29.32 | 29.91 | 29.22 | 29.72 | 1,965,284 | +0.22(+0.75%) |
Nov 14, 2011 | 29.55 | 29.94 | 29.29 | 29.50 | 2,082,344 | -0.16(-0.55%) |
Nov 11, 2011 | 28.90 | 29.82 | 28.87 | 29.66 | 2,475,681 | +1.28(+4.49%) |
Nov 10, 2011 | 28.71 | 28.81 | 28.19 | 28.38 | 3,170,454 | +0.02(+0.07%) |
Nov 09, 2011 | 28.97 | 28.97 | 28.07 | 28.36 | 4,723,284 | -1.32(-4.44%) |
Nov 08, 2011 | 29.72 | 29.93 | 29.13 | 29.68 | 2,969,401 | +0.12(+0.39%) |
Nov 07, 2011 | 30.00 | 30.07 | 28.94 | 29.57 | 3,400,497 | -0.42(-1.41%) |
Nov 04, 2011 | 29.77 | 30.12 | 29.45 | 29.99 | 2,621,089 | -0.12(-0.40%) |
Nov 03, 2011 | 29.28 | 30.17 | 28.96 | 30.11 | 3,046,046 | +1.12(+3.85%) |
Nov 02, 2011 | 29.09 | 29.33 | 28.59 | 28.99 | 3,033,931 | +0.45(+1.57%) |
Nov 01, 2011 | 28.10 | 29.10 | 27.82 | 28.54 | 4,456,879 | -0.73(-2.49%) |
Oct 31, 2011 | 30.34 | 30.38 | 29.27 | 29.27 | 5,286,075 | -1.66(-5.35%) |
Oct 28, 2011 | 30.40 | 31.04 | 30.34 | 30.93 | 3,059,062 | +0.38(+1.24%) |
Oct 27, 2011 | 30.49 | 30.93 | 30.07 | 30.55 | 4,314,884 | +1.21(+4.13%) |
Oct 26, 2011 | 29.17 | 29.62 | 28.45 | 29.33 | 4,406,501 | +0.52(+1.81%) |
Oct 25, 2011 | 28.24 | 29.42 | 27.55 | 28.81 | 4,975,747 | +0.48(+1.71%) |
Oct 24, 2011 | 27.76 | 28.48 | 27.67 | 28.33 | 4,662,787 | +0.54(+1.95%) |
Oct 21, 2011 | 28.82 | 28.82 | 26.75 | 27.78 | 8,007,056 | -0.44(-1.57%) |
Oct 20, 2011 | 27.92 | 28.36 | 27.35 | 28.23 | 4,654,629 | +0.40(+1.42%) |
Oct 19, 2011 | 28.68 | 28.86 | 27.70 | 27.83 | 2,831,289 | -0.83(-2.89%) |
Oct 18, 2011 | 27.44 | 28.97 | 27.34 | 28.66 | 3,024,891 | +1.36(+4.98%) |
Oct 17, 2011 | 28.19 | 28.36 | 27.08 | 27.30 | 3,410,406 | -1.08(-3.79%) |
Oct 14, 2011 | 28.43 | 28.52 | 27.84 | 28.37 | 3,521,634 | +0.44(+1.57%) |
Oct 13, 2011 | 28.15 | 28.20 | 27.46 | 27.94 | 2,975,790 | -0.58(-2.03%) |
Oct 12, 2011 | 28.03 | 28.86 | 28.03 | 28.52 | 3,087,763 | +0.68(+2.44%) |
Oct 11, 2011 | 27.47 | 27.95 | 27.37 | 27.84 | 3,061,267 | +0.16(+0.59%) |
Oct 10, 2011 | 27.02 | 27.68 | 27.02 | 27.67 | 2,246,741 | +1.30(+4.92%) |
Oct 07, 2011 | 26.85 | 26.88 | 26.14 | 26.38 | 3,723,836 | -0.32(-1.18%) |
Oct 06, 2011 | 26.43 | 26.73 | 26.37 | 26.69 | 2,916,766 | +0.86(+3.35%) |
Oct 05, 2011 | 25.14 | 25.95 | 24.75 | 25.83 | 4,193,712 | +0.80(+3.20%) |
Oct 04, 2011 | 23.18 | 25.08 | 23.00 | 25.03 | 4,615,848 | +1.50(+6.36%) |
Oct 03, 2011 | 24.38 | 24.77 | 23.52 | 23.53 | 5,020,693 | -1.03(-4.21%) |
Sep 30, 2011 | 24.31 | 24.86 | 24.26 | 24.56 | 5,352,548 | -0.61(-2.41%) |
Sep 29, 2011 | 25.22 | 25.47 | 24.46 | 25.17 | 4,431,677 | +0.46(+1.88%) |
Sep 28, 2011 | 25.66 | 26.00 | 24.66 | 24.71 | 5,438,414 | -1.01(-3.94%) |
Sep 27, 2011 | 26.34 | 26.67 | 25.55 | 25.72 | 4,523,752 | +0.20(+0.76%) |
Sep 26, 2011 | 24.68 | 25.59 | 24.03 | 25.52 | 4,515,123 | +1.13(+4.62%) |
Sep 23, 2011 | 24.21 | 24.98 | 24.06 | 24.39 | 5,014,713 | +0.11(+0.46%) |
Sep 22, 2011 | 25.12 | 25.22 | 23.94 | 24.28 | 6,522,487 | -1.69(-6.51%) |
Sep 21, 2011 | 26.70 | 26.95 | 25.96 | 25.98 | 4,374,627 | -0.80(-2.99%) |
Sep 20, 2011 | 27.32 | 27.67 | 26.74 | 26.78 | 2,566,950 | -0.54(-1.97%) |
Sep 19, 2011 | 26.90 | 27.51 | 26.70 | 27.31 | 2,412,141 | -0.27(-0.99%) |
Sep 16, 2011 | 28.06 | 28.25 | 27.35 | 27.59 | 3,582,841 | -0.30(-1.08%) |
Sep 15, 2011 | 27.86 | 27.93 | 27.42 | 27.89 | 3,037,237 | +0.40(+1.44%) |
Sep 14, 2011 | 27.20 | 27.92 | 26.53 | 27.49 | 5,103,375 | +0.51(+1.87%) |
Sep 13, 2011 | 26.58 | 27.30 | 26.38 | 26.99 | 4,315,438 | +0.53(+1.99%) |
Sep 12, 2011 | 26.89 | 27.05 | 25.85 | 26.46 | 6,305,865 | -0.77(-2.84%) |
Sep 09, 2011 | 27.63 | 27.86 | 26.96 | 27.24 | 4,261,016 | -0.70(-2.49%) |
Sep 08, 2011 | 28.34 | 28.75 | 27.80 | 27.93 | 6,802,401 | -0.50(-1.74%) |
Sep 07, 2011 | 28.54 | 28.65 | 27.82 | 28.43 | 7,633,634 | +0.03(+0.11%) |
Sep 06, 2011 | 28.00 | 28.48 | 27.70 | 28.39 | 4,151,580 | -0.61(-2.09%) |
Sep 02, 2011 | 29.10 | 29.55 | 28.65 | 29.00 | 3,128,178 | -0.81(-2.72%) |