Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.29 | 28.31 | 27.29 | 27.82 | 2,505,439 | +0.86(+3.19%) |
Nov 29, 2011 | 27.14 | 27.74 | 26.84 | 26.96 | 1,717,428 | -0.13(-0.48%) |
Nov 28, 2011 | 27.31 | 28.44 | 26.87 | 27.09 | 2,074,311 | -0.21(-0.77%) |
Nov 25, 2011 | 26.94 | 27.69 | 26.92 | 27.30 | 587,482 | +0.15(+0.55%) |
Nov 23, 2011 | 27.53 | 27.70 | 26.99 | 27.15 | 1,996,043 | -0.56(-2.02%) |
Nov 22, 2011 | 28.42 | 28.49 | 27.23 | 27.71 | 2,647,348 | -0.69(-2.43%) |
Nov 21, 2011 | 28.82 | 28.90 | 27.54 | 28.40 | 2,181,543 | -0.74(-2.54%) |
Nov 18, 2011 | 30.06 | 30.18 | 28.89 | 29.14 | 2,315,258 | -0.94(-3.12%) |
Nov 17, 2011 | 30.58 | 30.78 | 29.22 | 30.08 | 2,092,080 | -0.55(-1.80%) |
Nov 16, 2011 | 31.40 | 31.56 | 30.54 | 30.63 | 1,627,755 | -1.33(-4.16%) |
Nov 15, 2011 | 31.86 | 32.11 | 30.98 | 31.96 | 1,262,770 | +0.09(+0.28%) |
Nov 14, 2011 | 31.75 | 32.12 | 31.38 | 31.87 | 1,004,985 | +0.08(+0.25%) |
Nov 11, 2011 | 31.82 | 32.38 | 31.54 | 31.79 | 1,383,026 | +0.40(+1.27%) |
Nov 10, 2011 | 32.37 | 32.47 | 30.89 | 31.39 | 1,984,869 | -0.67(-2.09%) |
Nov 09, 2011 | 32.72 | 32.88 | 31.75 | 32.06 | 1,836,151 | -1.28(-3.84%) |
Nov 08, 2011 | 32.83 | 33.49 | 32.21 | 33.34 | 1,839,796 | +0.60(+1.83%) |
Nov 07, 2011 | 33.17 | 33.50 | 32.12 | 32.74 | 1,506,620 | -0.03(-0.09%) |
Nov 04, 2011 | 31.02 | 33.94 | 30.90 | 32.77 | 3,599,840 | +2.08(+6.78%) |
Nov 03, 2011 | 30.50 | 30.97 | 29.49 | 30.69 | 1,079,574 | +0.47(+1.56%) |
Nov 02, 2011 | 30.50 | 30.89 | 29.76 | 30.22 | 1,585,681 | -0.14(-0.46%) |
Nov 01, 2011 | 29.86 | 30.69 | 29.33 | 30.36 | 1,885,293 | -0.26(-0.85%) |
Oct 31, 2011 | 31.79 | 31.90 | 30.49 | 30.62 | 1,696,490 | -1.53(-4.76%) |
Oct 28, 2011 | 31.46 | 32.36 | 31.43 | 32.15 | 1,687,644 | +0.66(+2.10%) |
Oct 27, 2011 | 30.99 | 32.81 | 30.32 | 31.49 | 3,961,229 | +1.49(+4.97%) |
Oct 26, 2011 | 30.75 | 31.85 | 29.70 | 30.00 | 4,382,500 | -0.80(-2.60%) |
Oct 25, 2011 | 27.47 | 32.57 | 27.20 | 30.80 | 7,908,563 | +2.08(+7.24%) |
Oct 24, 2011 | 27.43 | 30.60 | 27.32 | 28.72 | 4,611,886 | +1.41(+5.16%) |
Oct 21, 2011 | 27.16 | 27.34 | 26.49 | 27.31 | 2,919,140 | +0.41(+1.52%) |
Oct 20, 2011 | 26.22 | 27.06 | 25.92 | 26.90 | 2,761,199 | +0.69(+2.63%) |
Oct 19, 2011 | 26.53 | 26.78 | 26.15 | 26.21 | 1,321,829 | -0.42(-1.58%) |
Oct 18, 2011 | 26.94 | 27.11 | 26.16 | 26.63 | 1,642,741 | -0.34(-1.26%) |
Oct 17, 2011 | 26.62 | 26.99 | 26.19 | 26.97 | 2,107,122 | +0.06(+0.22%) |
Oct 14, 2011 | 27.26 | 27.43 | 26.58 | 26.91 | 2,151,873 | -0.24(-0.88%) |
Oct 13, 2011 | 26.15 | 27.46 | 25.57 | 27.15 | 5,361,835 | +1.11(+4.26%) |
Oct 12, 2011 | 26.34 | 26.78 | 26.01 | 26.04 | 2,626,802 | -0.17(-0.65%) |
Oct 11, 2011 | 26.27 | 26.92 | 25.74 | 26.21 | 4,048,630 | -0.28(-1.06%) |
Oct 10, 2011 | 27.51 | 28.20 | 26.11 | 26.49 | 6,603,412 | -0.69(-2.54%) |
Oct 07, 2011 | 25.74 | 28.18 | 25.71 | 27.18 | 30,859,520 | -12.75(-31.93%) |
Oct 06, 2011 | 39.46 | 40.33 | 38.92 | 39.93 | 3,795,500 | -0.08(-0.20%) |
Oct 05, 2011 | 39.21 | 40.53 | 38.77 | 40.01 | 2,535,911 | +0.79(+2.01%) |
Oct 04, 2011 | 37.60 | 39.28 | 37.12 | 39.22 | 3,089,348 | +1.03(+2.70%) |
Oct 03, 2011 | 40.43 | 40.43 | 38.11 | 38.19 | 2,921,786 | -2.73(-6.67%) |
Sep 30, 2011 | 40.86 | 41.84 | 40.26 | 40.92 | 1,284,676 | -0.62(-1.49%) |
Sep 29, 2011 | 42.02 | 42.56 | 40.59 | 41.54 | 1,643,959 | +0.22(+0.53%) |
Sep 28, 2011 | 42.91 | 42.92 | 41.31 | 41.32 | 1,023,719 | -1.38(-3.23%) |
Sep 27, 2011 | 42.43 | 43.68 | 42.28 | 42.70 | 2,078,127 | +1.06(+2.55%) |
Sep 26, 2011 | 41.65 | 41.95 | 40.07 | 41.64 | 2,225,790 | -0.03(-0.07%) |
Sep 23, 2011 | 42.20 | 42.27 | 40.90 | 41.67 | 3,278,471 | -0.77(-1.81%) |
Sep 22, 2011 | 40.39 | 42.81 | 39.82 | 42.44 | 3,621,309 | +0.77(+1.85%) |
Sep 21, 2011 | 45.60 | 45.96 | 40.06 | 41.67 | 6,254,974 | -3.31(-7.36%) |
Sep 20, 2011 | 47.58 | 47.95 | 43.75 | 44.98 | 4,850,213 | -2.45(-5.17%) |
Sep 19, 2011 | 47.17 | 47.87 | 46.50 | 47.43 | 2,036,560 | -0.45(-0.94%) |
Sep 16, 2011 | 49.38 | 49.99 | 47.67 | 47.88 | 3,294,196 | -1.41(-2.86%) |
Sep 15, 2011 | 51.00 | 51.32 | 49.13 | 49.29 | 3,380,703 | -2.30(-4.46%) |
Sep 14, 2011 | 50.55 | 52.34 | 49.90 | 51.59 | 2,063,017 | +1.43(+2.85%) |
Sep 13, 2011 | 48.49 | 50.50 | 48.08 | 50.16 | 1,890,046 | +1.86(+3.85%) |
Sep 12, 2011 | 47.55 | 48.64 | 47.00 | 48.30 | 1,658,481 | -0.24(-0.49%) |
Sep 09, 2011 | 50.13 | 50.33 | 48.28 | 48.54 | 1,976,484 | -1.68(-3.35%) |
Sep 08, 2011 | 50.65 | 51.96 | 49.76 | 50.22 | 2,005,588 | -0.59(-1.16%) |
Sep 07, 2011 | 49.79 | 50.82 | 49.49 | 50.81 | 996,319 | +1.33(+2.69%) |
Sep 06, 2011 | 48.42 | 49.69 | 48.00 | 49.48 | 987,747 | -0.29(-0.58%) |
Sep 02, 2011 | 49.80 | 50.47 | 49.23 | 49.77 | 1,160,596 | -0.86(-1.70%) |