Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.54 | 32.78 | 32.27 | 32.52 | 6,600,907 | +0.67(+2.10%) |
Nov 29, 2011 | 31.68 | 31.93 | 31.65 | 31.85 | 4,187,352 | +0.20(+0.64%) |
Nov 28, 2011 | 31.24 | 31.77 | 31.13 | 31.65 | 5,514,042 | +1.06(+3.45%) |
Nov 25, 2011 | 30.88 | 30.95 | 30.49 | 30.59 | 3,781,473 | -0.27(-0.87%) |
Nov 23, 2011 | 31.39 | 31.47 | 30.83 | 30.86 | 4,660,639 | -0.77(-2.44%) |
Nov 22, 2011 | 31.12 | 32.10 | 30.96 | 31.63 | 7,702,225 | +0.59(+1.91%) |
Nov 21, 2011 | 30.85 | 31.18 | 30.56 | 31.04 | 4,171,638 | -0.20(-0.65%) |
Nov 18, 2011 | 31.30 | 31.37 | 31.00 | 31.24 | 5,416,828 | +0.04(+0.13%) |
Nov 17, 2011 | 31.48 | 31.73 | 30.82 | 31.20 | 4,702,807 | -0.42(-1.32%) |
Nov 16, 2011 | 31.91 | 32.16 | 31.57 | 31.62 | 4,457,654 | -0.53(-1.66%) |
Nov 15, 2011 | 32.08 | 32.29 | 31.80 | 32.15 | 3,184,287 | +0.07(+0.22%) |
Nov 14, 2011 | 32.23 | 32.38 | 32.04 | 32.08 | 3,293,835 | -0.30(-0.93%) |
Nov 11, 2011 | 32.04 | 32.47 | 31.87 | 32.38 | 4,204,069 | +0.62(+1.95%) |
Nov 10, 2011 | 32.07 | 32.07 | 31.50 | 31.76 | 5,684,183 | -0.04(-0.13%) |
Nov 09, 2011 | 31.58 | 32.27 | 31.51 | 31.80 | 10,892,689 | -0.48(-1.47%) |
Nov 08, 2011 | 31.83 | 32.37 | 31.58 | 32.28 | 6,897,921 | +0.58(+1.83%) |
Nov 07, 2011 | 31.42 | 31.77 | 31.19 | 31.70 | 6,064,305 | +0.38(+1.20%) |
Nov 04, 2011 | 31.35 | 31.66 | 30.96 | 31.32 | 6,816,806 | -0.03(-0.11%) |
Nov 03, 2011 | 31.12 | 31.40 | 30.76 | 31.36 | 5,352,009 | +0.52(+1.67%) |
Nov 02, 2011 | 30.81 | 30.96 | 30.50 | 30.84 | 5,717,608 | +0.31(+1.01%) |
Nov 01, 2011 | 30.47 | 30.90 | 30.27 | 30.53 | 7,121,096 | -0.55(-1.77%) |
Oct 31, 2011 | 31.19 | 31.63 | 31.08 | 31.08 | 4,370,298 | -0.33(-1.05%) |
Oct 28, 2011 | 31.53 | 31.76 | 30.95 | 31.42 | 5,648,210 | -0.15(-0.46%) |
Oct 27, 2011 | 31.52 | 31.85 | 31.18 | 31.56 | 6,098,750 | +0.78(+2.53%) |
Oct 26, 2011 | 31.01 | 31.26 | 30.13 | 30.78 | 5,968,158 | +0.12(+0.40%) |
Oct 25, 2011 | 30.85 | 31.29 | 30.55 | 30.66 | 4,135,032 | -0.37(-1.18%) |
Oct 24, 2011 | 31.18 | 31.23 | 30.85 | 31.03 | 5,376,060 | -0.16(-0.50%) |
Oct 21, 2011 | 30.79 | 31.28 | 30.67 | 31.18 | 7,466,639 | +0.92(+3.03%) |
Oct 20, 2011 | 30.02 | 30.44 | 29.73 | 30.27 | 6,576,073 | +0.31(+1.05%) |
Oct 19, 2011 | 30.35 | 30.46 | 29.77 | 29.95 | 5,669,126 | -0.38(-1.26%) |
Oct 18, 2011 | 29.71 | 30.66 | 29.36 | 30.34 | 6,179,654 | +0.67(+2.25%) |
Oct 17, 2011 | 30.05 | 30.17 | 29.59 | 29.67 | 6,659,376 | -0.59(-1.94%) |
Oct 14, 2011 | 30.59 | 30.67 | 29.93 | 30.25 | 8,307,810 | -0.27(-0.89%) |
Oct 13, 2011 | 29.46 | 30.74 | 29.42 | 30.53 | 11,445,710 | +0.92(+3.10%) |
Oct 12, 2011 | 30.15 | 30.65 | 29.58 | 29.61 | 9,692,840 | -0.37(-1.25%) |
Oct 11, 2011 | 29.34 | 30.03 | 29.32 | 29.98 | 6,687,528 | +0.57(+1.93%) |
Oct 10, 2011 | 28.78 | 29.57 | 28.74 | 29.42 | 6,718,273 | +0.96(+3.37%) |
Oct 07, 2011 | 28.50 | 28.79 | 28.33 | 28.46 | 8,984,071 | -0.05(-0.18%) |
Oct 06, 2011 | 27.92 | 28.53 | 27.89 | 28.51 | 12,436,396 | +0.70(+2.51%) |
Oct 05, 2011 | 28.75 | 29.01 | 27.63 | 27.81 | 24,513,336 | -0.76(-2.67%) |
Oct 04, 2011 | 27.51 | 28.64 | 27.25 | 28.57 | 12,780,532 | +0.57(+2.04%) |
Oct 03, 2011 | 28.65 | 28.93 | 27.98 | 28.00 | 11,084,694 | -0.54(-1.90%) |
Sep 30, 2011 | 28.09 | 29.60 | 28.03 | 28.55 | 15,806,567 | -0.09(-0.30%) |
Sep 29, 2011 | 30.88 | 30.92 | 27.96 | 28.63 | 20,685,266 | -1.75(-5.76%) |
Sep 28, 2011 | 30.90 | 31.52 | 30.32 | 30.38 | 7,022,523 | -0.46(-1.48%) |
Sep 27, 2011 | 30.99 | 31.63 | 30.68 | 30.84 | 7,083,030 | +0.44(+1.45%) |
Sep 26, 2011 | 30.07 | 30.49 | 29.40 | 30.40 | 7,426,306 | +0.54(+1.82%) |
Sep 23, 2011 | 29.46 | 30.11 | 29.09 | 29.86 | 7,029,624 | +0.40(+1.35%) |
Sep 22, 2011 | 29.51 | 29.92 | 29.08 | 29.46 | 11,079,750 | -0.91(-3.01%) |
Sep 21, 2011 | 31.66 | 31.72 | 30.34 | 30.37 | 8,663,479 | -1.15(-3.65%) |
Sep 20, 2011 | 31.74 | 32.19 | 31.26 | 31.52 | 5,929,195 | -0.13(-0.42%) |
Sep 19, 2011 | 30.72 | 31.78 | 30.53 | 31.66 | 7,262,175 | +0.53(+1.71%) |
Sep 16, 2011 | 31.38 | 31.38 | 30.78 | 31.12 | 7,843,096 | +0.12(+0.37%) |
Sep 15, 2011 | 31.11 | 31.23 | 30.83 | 31.01 | 4,888,375 | +0.20(+0.66%) |
Sep 14, 2011 | 30.38 | 31.24 | 30.03 | 30.81 | 5,377,367 | +0.62(+2.05%) |
Sep 13, 2011 | 30.12 | 30.35 | 29.94 | 30.19 | 5,705,658 | +0.10(+0.33%) |
Sep 12, 2011 | 29.39 | 30.11 | 29.20 | 30.09 | 7,129,226 | +0.31(+1.03%) |
Sep 09, 2011 | 30.46 | 30.46 | 29.48 | 29.78 | 8,413,903 | -1.06(-3.45%) |
Sep 08, 2011 | 30.94 | 31.24 | 30.70 | 30.85 | 4,568,921 | -0.24(-0.76%) |
Sep 07, 2011 | 30.70 | 31.08 | 30.38 | 31.08 | 5,633,910 | +0.73(+2.40%) |
Sep 06, 2011 | 29.67 | 30.41 | 29.47 | 30.35 | 6,254,757 | -0.08(-0.25%) |
Sep 02, 2011 | 30.57 | 30.86 | 30.16 | 30.43 | 6,801,687 | -0.69(-2.23%) |