Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.06 | 28.54 | 28.06 | 28.35 | 1,490,627 | +1.05(+3.85%) |
Nov 29, 2011 | 27.91 | 28.00 | 27.28 | 27.30 | 600,773 | -0.46(-1.66%) |
Nov 28, 2011 | 27.77 | 28.22 | 27.60 | 27.76 | 427,103 | +0.73(+2.70%) |
Nov 25, 2011 | 27.69 | 27.69 | 26.98 | 27.03 | 233,576 | -0.70(-2.52%) |
Nov 23, 2011 | 27.85 | 28.08 | 27.45 | 27.73 | 540,665 | -0.29(-1.03%) |
Nov 22, 2011 | 28.00 | 28.36 | 27.85 | 28.02 | 937,728 | -0.01(-0.04%) |
Nov 21, 2011 | 27.84 | 28.16 | 27.75 | 28.03 | 517,097 | -0.28(-0.99%) |
Nov 18, 2011 | 29.14 | 29.14 | 28.27 | 28.31 | 619,935 | -0.61(-2.11%) |
Nov 17, 2011 | 29.01 | 29.08 | 28.58 | 28.92 | 972,409 | -0.10(-0.34%) |
Nov 16, 2011 | 28.77 | 29.48 | 28.56 | 29.02 | 711,756 | -0.01(-0.03%) |
Nov 15, 2011 | 29.56 | 29.82 | 28.90 | 29.03 | 733,474 | -0.50(-1.69%) |
Nov 14, 2011 | 29.70 | 29.83 | 29.31 | 29.53 | 418,736 | -0.33(-1.11%) |
Nov 11, 2011 | 29.69 | 30.08 | 29.58 | 29.86 | 602,224 | +0.61(+2.09%) |
Nov 10, 2011 | 29.41 | 29.51 | 28.86 | 29.25 | 602,517 | +0.19(+0.65%) |
Nov 09, 2011 | 29.60 | 29.80 | 28.81 | 29.06 | 612,258 | -1.23(-4.06%) |
Nov 08, 2011 | 29.86 | 30.50 | 29.77 | 30.29 | 1,346,388 | +0.66(+2.23%) |
Nov 07, 2011 | 29.07 | 29.70 | 28.61 | 29.63 | 786,844 | +0.64(+2.21%) |
Nov 04, 2011 | 29.18 | 29.64 | 28.80 | 28.99 | 1,340,223 | -0.48(-1.63%) |
Nov 03, 2011 | 30.02 | 30.31 | 29.42 | 29.47 | 1,184,192 | -0.45(-1.50%) |
Nov 02, 2011 | 29.60 | 30.53 | 28.32 | 29.92 | 2,224,199 | -1.11(-3.58%) |
Nov 01, 2011 | 31.48 | 31.92 | 30.76 | 31.03 | 759,713 | -1.25(-3.87%) |
Oct 31, 2011 | 33.21 | 33.37 | 32.27 | 32.28 | 551,743 | -1.29(-3.84%) |
Oct 28, 2011 | 32.83 | 33.65 | 32.72 | 33.57 | 917,184 | +0.75(+2.29%) |
Oct 27, 2011 | 31.70 | 33.15 | 31.37 | 32.82 | 903,443 | +2.04(+6.63%) |
Oct 26, 2011 | 31.49 | 31.69 | 30.32 | 30.78 | 857,548 | -0.58(-1.85%) |
Oct 25, 2011 | 31.15 | 31.54 | 30.82 | 31.36 | 754,399 | -0.13(-0.41%) |
Oct 24, 2011 | 29.67 | 31.54 | 29.62 | 31.49 | 817,919 | +1.85(+6.24%) |
Oct 21, 2011 | 29.37 | 29.87 | 29.23 | 29.64 | 368,688 | +0.57(+1.96%) |
Oct 20, 2011 | 28.66 | 29.11 | 28.19 | 29.07 | 397,407 | +0.36(+1.25%) |
Oct 19, 2011 | 29.00 | 29.33 | 28.62 | 28.71 | 513,823 | -0.29(-1.00%) |
Oct 18, 2011 | 28.28 | 29.13 | 27.98 | 29.00 | 818,117 | +0.68(+2.40%) |
Oct 17, 2011 | 29.40 | 29.70 | 28.21 | 28.32 | 809,627 | -1.23(-4.16%) |
Oct 14, 2011 | 29.51 | 29.55 | 28.98 | 29.55 | 590,512 | +0.36(+1.23%) |
Oct 13, 2011 | 29.16 | 29.38 | 28.70 | 29.19 | 478,679 | -0.16(-0.55%) |
Oct 12, 2011 | 29.05 | 30.00 | 28.89 | 29.35 | 810,205 | +0.52(+1.80%) |
Oct 11, 2011 | 28.78 | 29.31 | 28.66 | 28.83 | 496,650 | -0.18(-0.62%) |
Oct 10, 2011 | 28.39 | 29.24 | 28.39 | 29.01 | 595,665 | +1.08(+3.87%) |
Oct 07, 2011 | 29.15 | 29.25 | 27.87 | 27.93 | 1,014,661 | -1.12(-3.86%) |
Oct 06, 2011 | 28.87 | 29.13 | 28.84 | 29.05 | 742,194 | +0.10(+0.35%) |
Oct 05, 2011 | 27.87 | 29.08 | 27.73 | 28.95 | 921,058 | +1.18(+4.25%) |
Oct 04, 2011 | 27.68 | 27.97 | 26.85 | 27.77 | 1,253,116 | -0.26(-0.93%) |
Oct 03, 2011 | 29.05 | 29.52 | 28.02 | 28.03 | 1,225,314 | -0.59(-2.06%) |
Sep 30, 2011 | 28.81 | 29.16 | 28.57 | 28.62 | 908,803 | -0.61(-2.09%) |
Sep 29, 2011 | 29.10 | 29.23 | 28.63 | 29.23 | 885,405 | +0.73(+2.56%) |
Sep 28, 2011 | 29.70 | 29.74 | 28.49 | 28.50 | 832,708 | -0.99(-3.36%) |
Sep 27, 2011 | 29.56 | 30.43 | 29.34 | 29.49 | 654,173 | +0.41(+1.41%) |
Sep 26, 2011 | 29.82 | 29.91 | 28.69 | 29.08 | 910,699 | -0.55(-1.86%) |
Sep 23, 2011 | 27.99 | 29.92 | 27.99 | 29.63 | 968,437 | +1.09(+3.82%) |
Sep 22, 2011 | 29.04 | 29.69 | 27.76 | 28.54 | 1,433,139 | -1.46(-4.87%) |
Sep 21, 2011 | 30.41 | 30.65 | 29.91 | 30.00 | 1,609,716 | -0.46(-1.51%) |
Sep 20, 2011 | 30.60 | 30.96 | 30.32 | 30.46 | 805,366 | +0.00(+0.00%) |
Sep 19, 2011 | 30.84 | 30.88 | 30.32 | 30.46 | 412,558 | -1.01(-3.21%) |
Sep 16, 2011 | 31.85 | 31.96 | 31.16 | 31.47 | 502,815 | -0.18(-0.57%) |
Sep 15, 2011 | 31.76 | 31.95 | 31.18 | 31.65 | 424,677 | +0.13(+0.41%) |
Sep 14, 2011 | 31.34 | 31.92 | 31.08 | 31.52 | 613,341 | +0.38(+1.22%) |
Sep 13, 2011 | 29.92 | 31.21 | 29.89 | 31.14 | 1,042,199 | +1.23(+4.11%) |
Sep 12, 2011 | 29.93 | 30.61 | 29.51 | 29.91 | 1,171,670 | -0.38(-1.25%) |
Sep 09, 2011 | 31.73 | 31.91 | 30.25 | 30.29 | 943,874 | -1.81(-5.64%) |
Sep 08, 2011 | 31.71 | 32.32 | 31.64 | 32.10 | 658,034 | +0.25(+0.78%) |
Sep 07, 2011 | 31.83 | 32.30 | 31.66 | 31.85 | 1,286,755 | +0.33(+1.05%) |
Sep 06, 2011 | 30.80 | 31.65 | 30.62 | 31.52 | 612,108 | -0.24(-0.76%) |
Sep 02, 2011 | 32.36 | 32.67 | 31.74 | 31.76 | 569,748 | -1.26(-3.82%) |