Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.72 | 30.06 | 29.43 | 30.05 | 3,744,572 | +1.10(+3.81%) |
Nov 29, 2011 | 29.59 | 29.59 | 28.81 | 28.94 | 4,661,733 | -0.52(-1.78%) |
Nov 28, 2011 | 29.32 | 29.48 | 29.12 | 29.46 | 3,536,991 | +0.96(+3.35%) |
Nov 25, 2011 | 28.80 | 28.90 | 28.51 | 28.51 | 1,272,167 | -0.40(-1.37%) |
Nov 23, 2011 | 28.42 | 29.14 | 28.17 | 28.91 | 5,120,779 | +0.23(+0.79%) |
Nov 22, 2011 | 28.66 | 28.99 | 28.51 | 28.68 | 3,815,295 | -0.08(-0.30%) |
Nov 21, 2011 | 29.13 | 29.33 | 28.59 | 28.76 | 4,836,355 | -0.87(-2.94%) |
Nov 18, 2011 | 30.12 | 30.14 | 29.62 | 29.63 | 3,185,735 | -0.25(-0.85%) |
Nov 17, 2011 | 30.29 | 30.54 | 29.74 | 29.89 | 2,962,795 | -0.47(-1.54%) |
Nov 16, 2011 | 31.04 | 31.14 | 30.32 | 30.36 | 2,824,644 | -1.01(-3.23%) |
Nov 15, 2011 | 31.23 | 31.47 | 30.99 | 31.37 | 2,514,695 | -0.01(-0.04%) |
Nov 14, 2011 | 31.55 | 31.76 | 31.31 | 31.38 | 2,760,344 | -0.40(-1.25%) |
Nov 11, 2011 | 30.98 | 31.80 | 30.96 | 31.78 | 3,745,059 | +1.21(+3.96%) |
Nov 10, 2011 | 30.57 | 30.84 | 30.24 | 30.57 | 2,525,282 | +0.23(+0.75%) |
Nov 09, 2011 | 30.68 | 30.80 | 30.16 | 30.34 | 3,391,609 | -0.89(-2.85%) |
Nov 08, 2011 | 31.38 | 31.38 | 30.89 | 31.23 | 3,710,911 | -0.01(-0.05%) |
Nov 07, 2011 | 30.94 | 31.25 | 30.70 | 31.25 | 2,107,772 | +0.29(+0.94%) |
Nov 04, 2011 | 31.19 | 31.40 | 30.75 | 30.96 | 2,092,144 | -0.35(-1.13%) |
Nov 03, 2011 | 31.40 | 31.61 | 31.11 | 31.31 | 2,649,934 | +0.30(+0.98%) |
Nov 02, 2011 | 31.00 | 31.21 | 30.68 | 31.01 | 2,991,660 | +0.48(+1.58%) |
Nov 01, 2011 | 30.37 | 30.86 | 30.29 | 30.53 | 4,351,888 | -0.80(-2.55%) |
Oct 31, 2011 | 31.31 | 31.90 | 31.30 | 31.33 | 3,673,602 | -0.86(-2.68%) |
Oct 28, 2011 | 31.55 | 32.71 | 31.55 | 32.19 | 5,173,348 | +0.38(+1.20%) |
Oct 27, 2011 | 30.09 | 31.96 | 29.85 | 31.81 | 4,829,676 | +0.59(+1.88%) |
Oct 26, 2011 | 31.26 | 31.81 | 30.78 | 31.22 | 6,108,040 | +0.77(+2.53%) |
Oct 25, 2011 | 31.33 | 31.33 | 30.39 | 30.45 | 4,015,170 | -0.72(-2.32%) |
Oct 24, 2011 | 31.10 | 31.24 | 30.99 | 31.17 | 2,759,684 | +0.04(+0.11%) |
Oct 21, 2011 | 30.28 | 31.28 | 30.28 | 31.14 | 5,341,464 | +1.12(+3.72%) |
Oct 20, 2011 | 30.05 | 30.35 | 29.68 | 30.02 | 4,135,254 | +0.11(+0.38%) |
Oct 19, 2011 | 29.72 | 30.22 | 29.62 | 29.90 | 3,296,862 | +0.18(+0.62%) |
Oct 18, 2011 | 29.22 | 30.00 | 29.05 | 29.72 | 3,901,843 | +0.48(+1.65%) |
Oct 17, 2011 | 29.54 | 29.62 | 29.20 | 29.24 | 3,120,878 | -0.54(-1.83%) |
Oct 14, 2011 | 29.67 | 29.90 | 29.56 | 29.78 | 2,351,138 | +0.40(+1.37%) |
Oct 13, 2011 | 29.17 | 29.42 | 28.88 | 29.38 | 2,912,849 | +0.01(+0.02%) |
Oct 12, 2011 | 29.31 | 29.74 | 29.21 | 29.37 | 3,396,449 | +0.19(+0.65%) |
Oct 11, 2011 | 29.05 | 29.28 | 28.94 | 29.18 | 2,440,282 | -0.05(-0.17%) |
Oct 10, 2011 | 28.90 | 29.25 | 28.73 | 29.23 | 3,036,634 | +0.74(+2.61%) |
Oct 07, 2011 | 28.55 | 28.87 | 28.12 | 28.49 | 7,167,712 | +0.20(+0.70%) |
Oct 06, 2011 | 27.87 | 28.32 | 27.87 | 28.29 | 7,679,834 | -0.33(-1.16%) |
Oct 05, 2011 | 28.42 | 28.81 | 28.28 | 28.62 | 3,885,345 | +0.25(+0.87%) |
Oct 04, 2011 | 27.85 | 28.41 | 27.32 | 28.38 | 5,419,183 | +0.16(+0.55%) |
Oct 03, 2011 | 29.53 | 29.97 | 28.22 | 28.22 | 7,972,671 | -1.42(-4.78%) |
Sep 30, 2011 | 30.16 | 30.29 | 29.63 | 29.63 | 5,188,659 | -0.82(-2.70%) |
Sep 29, 2011 | 31.02 | 31.45 | 30.01 | 30.46 | 4,345,704 | -0.05(-0.16%) |
Sep 28, 2011 | 31.09 | 31.36 | 30.43 | 30.51 | 4,454,317 | -0.52(-1.68%) |
Sep 27, 2011 | 31.10 | 31.41 | 30.86 | 31.03 | 5,303,383 | +0.50(+1.64%) |
Sep 26, 2011 | 29.74 | 30.54 | 29.30 | 30.53 | 5,417,128 | +1.15(+3.91%) |
Sep 23, 2011 | 29.27 | 29.78 | 29.00 | 29.38 | 5,748,612 | -0.01(-0.05%) |
Sep 22, 2011 | 29.29 | 29.67 | 29.10 | 29.39 | 5,531,552 | -0.64(-2.13%) |
Sep 21, 2011 | 31.04 | 31.08 | 30.03 | 30.03 | 4,462,038 | -0.95(-3.07%) |
Sep 20, 2011 | 30.62 | 31.30 | 30.38 | 30.98 | 5,318,899 | +0.54(+1.78%) |
Sep 19, 2011 | 30.03 | 30.60 | 29.93 | 30.44 | 4,243,397 | +0.08(+0.26%) |
Sep 16, 2011 | 29.34 | 30.56 | 29.23 | 30.36 | 8,507,943 | +1.23(+4.20%) |
Sep 15, 2011 | 29.49 | 29.57 | 28.35 | 29.14 | 5,684,826 | -0.14(-0.48%) |
Sep 14, 2011 | 28.74 | 29.61 | 28.53 | 29.28 | 3,870,198 | +0.57(+1.99%) |
Sep 13, 2011 | 28.23 | 28.78 | 28.07 | 28.71 | 5,799,476 | +0.59(+2.10%) |
Sep 12, 2011 | 28.05 | 28.29 | 27.67 | 28.12 | 4,970,679 | -0.18(-0.62%) |
Sep 09, 2011 | 29.05 | 29.10 | 28.11 | 28.29 | 5,293,049 | -1.08(-3.67%) |
Sep 08, 2011 | 29.88 | 30.12 | 29.36 | 29.37 | 3,899,552 | -0.64(-2.14%) |
Sep 07, 2011 | 29.53 | 30.01 | 29.26 | 30.01 | 3,081,793 | +0.99(+3.40%) |
Sep 06, 2011 | 28.36 | 29.09 | 28.23 | 29.03 | 3,195,150 | -0.13(-0.46%) |
Sep 02, 2011 | 29.31 | 29.66 | 29.13 | 29.16 | 2,879,281 | -0.54(-1.83%) |