Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.54 | 32.79 | 32.28 | 32.52 | 6,599,493 | +0.67(+2.10%) |
Nov 29, 2011 | 31.68 | 31.93 | 31.66 | 31.86 | 4,186,455 | +0.20(+0.64%) |
Nov 28, 2011 | 31.25 | 31.78 | 31.14 | 31.65 | 5,512,860 | +1.06(+3.45%) |
Nov 25, 2011 | 30.89 | 30.96 | 30.49 | 30.60 | 3,780,662 | -0.27(-0.87%) |
Nov 23, 2011 | 31.39 | 31.47 | 30.84 | 30.86 | 4,659,641 | -0.77(-2.44%) |
Nov 22, 2011 | 31.13 | 32.11 | 30.97 | 31.64 | 7,700,575 | +0.59(+1.91%) |
Nov 21, 2011 | 30.85 | 31.19 | 30.57 | 31.04 | 4,170,745 | -0.20(-0.65%) |
Nov 18, 2011 | 31.31 | 31.38 | 31.00 | 31.25 | 5,415,668 | +0.04(+0.13%) |
Nov 17, 2011 | 31.49 | 31.74 | 30.83 | 31.21 | 4,701,799 | -0.42(-1.32%) |
Nov 16, 2011 | 31.92 | 32.16 | 31.58 | 31.63 | 4,456,699 | -0.53(-1.66%) |
Nov 15, 2011 | 32.08 | 32.29 | 31.81 | 32.16 | 3,183,605 | +0.07(+0.22%) |
Nov 14, 2011 | 32.24 | 32.39 | 32.04 | 32.09 | 3,293,129 | -0.30(-0.93%) |
Nov 11, 2011 | 32.04 | 32.47 | 31.88 | 32.39 | 4,203,168 | +0.62(+1.95%) |
Nov 10, 2011 | 32.07 | 32.07 | 31.51 | 31.77 | 5,682,965 | -0.04(-0.13%) |
Nov 09, 2011 | 31.59 | 32.28 | 31.52 | 31.81 | 10,890,356 | -0.48(-1.47%) |
Nov 08, 2011 | 31.83 | 32.37 | 31.58 | 32.29 | 6,896,444 | +0.58(+1.83%) |
Nov 07, 2011 | 31.43 | 31.78 | 31.20 | 31.71 | 6,063,006 | +0.38(+1.20%) |
Nov 04, 2011 | 31.36 | 31.67 | 30.96 | 31.33 | 6,815,345 | -0.03(-0.11%) |
Nov 03, 2011 | 31.13 | 31.41 | 30.77 | 31.36 | 5,350,862 | +0.52(+1.67%) |
Nov 02, 2011 | 30.81 | 30.96 | 30.50 | 30.85 | 5,716,383 | +0.31(+1.01%) |
Nov 01, 2011 | 30.48 | 30.91 | 30.27 | 30.54 | 7,119,570 | -0.55(-1.77%) |
Oct 31, 2011 | 31.20 | 31.64 | 31.09 | 31.09 | 4,369,362 | -0.33(-1.05%) |
Oct 28, 2011 | 31.53 | 31.77 | 30.95 | 31.42 | 5,647,000 | -0.15(-0.46%) |
Oct 27, 2011 | 31.53 | 31.86 | 31.18 | 31.57 | 6,097,444 | +0.78(+2.53%) |
Oct 26, 2011 | 31.02 | 31.27 | 30.14 | 30.79 | 5,966,880 | +0.12(+0.40%) |
Oct 25, 2011 | 30.85 | 31.29 | 30.56 | 30.67 | 4,134,146 | -0.37(-1.18%) |
Oct 24, 2011 | 31.18 | 31.24 | 30.86 | 31.03 | 5,374,908 | -0.16(-0.50%) |
Oct 21, 2011 | 30.80 | 31.29 | 30.67 | 31.19 | 7,465,039 | +0.92(+3.03%) |
Oct 20, 2011 | 30.02 | 30.45 | 29.74 | 30.27 | 6,574,665 | +0.31(+1.05%) |
Oct 19, 2011 | 30.35 | 30.47 | 29.78 | 29.96 | 5,667,912 | -0.38(-1.26%) |
Oct 18, 2011 | 29.72 | 30.66 | 29.37 | 30.34 | 6,178,330 | +0.67(+2.25%) |
Oct 17, 2011 | 30.05 | 30.17 | 29.60 | 29.68 | 6,657,949 | -0.59(-1.94%) |
Oct 14, 2011 | 30.60 | 30.67 | 29.94 | 30.26 | 8,306,030 | -0.27(-0.89%) |
Oct 13, 2011 | 29.47 | 30.75 | 29.43 | 30.53 | 11,443,258 | +0.92(+3.10%) |
Oct 12, 2011 | 30.16 | 30.66 | 29.59 | 29.62 | 9,690,763 | -0.37(-1.25%) |
Oct 11, 2011 | 29.35 | 30.03 | 29.33 | 29.99 | 6,686,095 | +0.57(+1.93%) |
Oct 10, 2011 | 28.79 | 29.58 | 28.74 | 29.42 | 6,716,834 | +0.96(+3.37%) |
Oct 07, 2011 | 28.51 | 28.80 | 28.33 | 28.47 | 8,982,146 | -0.05(-0.18%) |
Oct 06, 2011 | 27.93 | 28.54 | 27.89 | 28.52 | 12,433,732 | +0.70(+2.51%) |
Oct 05, 2011 | 28.76 | 29.02 | 27.64 | 27.82 | 24,508,084 | -0.76(-2.67%) |
Oct 04, 2011 | 27.52 | 28.65 | 27.26 | 28.58 | 12,777,794 | +0.57(+2.04%) |
Oct 03, 2011 | 28.66 | 28.93 | 27.99 | 28.01 | 11,082,319 | -0.54(-1.90%) |
Sep 30, 2011 | 28.10 | 29.61 | 28.04 | 28.55 | 15,803,180 | -0.09(-0.30%) |
Sep 29, 2011 | 30.89 | 30.93 | 27.97 | 28.64 | 20,680,834 | -1.75(-5.76%) |
Sep 28, 2011 | 30.90 | 31.53 | 30.33 | 30.39 | 7,021,018 | -0.46(-1.48%) |
Sep 27, 2011 | 31.00 | 31.64 | 30.68 | 30.85 | 7,081,512 | +0.44(+1.44%) |
Sep 26, 2011 | 30.08 | 30.49 | 29.41 | 30.41 | 7,424,715 | +0.54(+1.82%) |
Sep 23, 2011 | 29.47 | 30.12 | 29.10 | 29.86 | 7,028,117 | +0.40(+1.35%) |
Sep 22, 2011 | 29.51 | 29.93 | 29.08 | 29.47 | 11,077,377 | -0.91(-3.01%) |
Sep 21, 2011 | 31.66 | 31.73 | 30.34 | 30.38 | 8,661,623 | -1.15(-3.65%) |
Sep 20, 2011 | 31.74 | 32.20 | 31.26 | 31.53 | 5,927,925 | -0.13(-0.42%) |
Sep 19, 2011 | 30.73 | 31.79 | 30.53 | 31.66 | 7,260,619 | +0.53(+1.71%) |
Sep 16, 2011 | 31.38 | 31.38 | 30.79 | 31.13 | 7,841,416 | +0.12(+0.37%) |
Sep 15, 2011 | 31.12 | 31.23 | 30.84 | 31.01 | 4,887,328 | +0.20(+0.66%) |
Sep 14, 2011 | 30.39 | 31.25 | 30.04 | 30.81 | 5,376,215 | +0.62(+2.05%) |
Sep 13, 2011 | 30.13 | 30.36 | 29.95 | 30.19 | 5,704,435 | +0.10(+0.33%) |
Sep 12, 2011 | 29.40 | 30.11 | 29.21 | 30.10 | 7,127,699 | +0.31(+1.03%) |
Sep 09, 2011 | 30.47 | 30.47 | 29.48 | 29.79 | 8,412,100 | -1.06(-3.45%) |
Sep 08, 2011 | 30.95 | 31.25 | 30.70 | 30.85 | 4,567,942 | -0.24(-0.76%) |
Sep 07, 2011 | 30.70 | 31.09 | 30.38 | 31.09 | 5,632,703 | +0.73(+2.40%) |
Sep 06, 2011 | 29.67 | 30.41 | 29.48 | 30.36 | 6,253,417 | -0.08(-0.25%) |
Sep 02, 2011 | 30.58 | 30.87 | 30.16 | 30.44 | 6,800,229 | -0.69(-2.23%) |