Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.91 | 32.16 | 31.66 | 31.90 | 6,729,464 | +0.65(+2.10%) |
Nov 29, 2011 | 31.07 | 31.32 | 31.05 | 31.24 | 4,268,904 | +0.20(+0.64%) |
Nov 28, 2011 | 30.64 | 31.16 | 30.54 | 31.04 | 5,621,431 | +1.04(+3.45%) |
Nov 25, 2011 | 30.29 | 30.36 | 29.90 | 30.01 | 3,855,119 | -0.26(-0.86%) |
Nov 23, 2011 | 30.79 | 30.87 | 30.24 | 30.27 | 4,751,408 | -0.76(-2.44%) |
Nov 22, 2011 | 30.52 | 31.49 | 30.37 | 31.03 | 7,852,231 | +0.58(+1.91%) |
Nov 21, 2011 | 30.26 | 30.59 | 29.98 | 30.45 | 4,252,884 | -0.20(-0.65%) |
Nov 18, 2011 | 30.70 | 30.78 | 30.41 | 30.64 | 5,522,325 | +0.04(+0.13%) |
Nov 17, 2011 | 30.88 | 31.13 | 30.23 | 30.60 | 4,794,397 | -0.41(-1.32%) |
Nov 16, 2011 | 31.30 | 31.54 | 30.97 | 31.01 | 4,544,470 | -0.52(-1.66%) |
Nov 15, 2011 | 31.46 | 31.67 | 31.20 | 31.54 | 3,246,303 | +0.07(+0.22%) |
Nov 14, 2011 | 31.62 | 31.76 | 31.42 | 31.47 | 3,357,984 | -0.30(-0.93%) |
Nov 11, 2011 | 31.42 | 31.85 | 31.26 | 31.77 | 4,285,946 | +0.61(+1.95%) |
Nov 10, 2011 | 31.45 | 31.45 | 30.90 | 31.16 | 5,794,886 | -0.04(-0.13%) |
Nov 09, 2011 | 30.98 | 31.65 | 30.91 | 31.20 | 11,104,832 | -0.47(-1.47%) |
Nov 08, 2011 | 31.22 | 31.75 | 30.97 | 31.66 | 7,032,263 | +0.57(+1.83%) |
Nov 07, 2011 | 30.82 | 31.16 | 30.60 | 31.09 | 6,182,411 | +0.37(+1.20%) |
Nov 04, 2011 | 30.75 | 31.06 | 30.37 | 30.72 | 6,949,568 | -0.03(-0.11%) |
Nov 03, 2011 | 30.52 | 30.80 | 30.17 | 30.76 | 5,456,243 | +0.51(+1.67%) |
Nov 02, 2011 | 30.22 | 30.37 | 29.92 | 30.25 | 5,828,962 | +0.30(+1.01%) |
Nov 01, 2011 | 29.89 | 30.31 | 29.69 | 29.95 | 7,259,784 | -0.54(-1.77%) |
Oct 31, 2011 | 30.60 | 31.03 | 30.49 | 30.49 | 4,455,413 | -0.32(-1.05%) |
Oct 28, 2011 | 30.92 | 31.16 | 30.35 | 30.82 | 5,758,212 | -0.14(-0.46%) |
Oct 27, 2011 | 30.92 | 31.24 | 30.58 | 30.96 | 6,217,527 | +0.76(+2.53%) |
Oct 26, 2011 | 30.42 | 30.66 | 29.56 | 30.19 | 6,084,392 | +0.12(+0.40%) |
Oct 25, 2011 | 30.26 | 30.69 | 29.97 | 30.08 | 4,215,565 | -0.36(-1.18%) |
Oct 24, 2011 | 30.58 | 30.63 | 30.26 | 30.43 | 5,480,763 | -0.15(-0.50%) |
Oct 21, 2011 | 30.20 | 30.68 | 30.08 | 30.59 | 7,612,056 | +0.90(+3.03%) |
Oct 20, 2011 | 29.44 | 29.86 | 29.16 | 29.69 | 6,704,147 | +0.31(+1.05%) |
Oct 19, 2011 | 29.77 | 29.88 | 29.20 | 29.38 | 5,779,536 | -0.38(-1.26%) |
Oct 18, 2011 | 29.15 | 30.07 | 28.80 | 29.76 | 6,300,007 | +0.65(+2.25%) |
Oct 17, 2011 | 29.47 | 29.59 | 29.03 | 29.10 | 6,789,072 | -0.57(-1.94%) |
Oct 14, 2011 | 30.01 | 30.08 | 29.36 | 29.68 | 8,469,611 | -0.27(-0.89%) |
Oct 13, 2011 | 28.90 | 30.15 | 28.86 | 29.94 | 11,668,623 | +0.90(+3.10%) |
Oct 12, 2011 | 29.57 | 30.06 | 29.01 | 29.04 | 9,881,614 | -0.32(-1.10%) |
Oct 11, 2011 | 28.74 | 29.41 | 28.72 | 29.37 | 6,828,352 | +0.55(+1.93%) |
Oct 10, 2011 | 28.19 | 28.96 | 28.14 | 28.81 | 6,859,745 | +0.94(+3.37%) |
Oct 07, 2011 | 27.91 | 28.20 | 27.74 | 27.87 | 9,173,255 | -0.05(-0.18%) |
Oct 06, 2011 | 27.35 | 27.95 | 27.31 | 27.92 | 12,698,279 | +0.68(+2.51%) |
Oct 05, 2011 | 28.16 | 28.42 | 27.06 | 27.24 | 25,029,532 | -0.75(-2.67%) |
Oct 04, 2011 | 26.94 | 28.05 | 26.69 | 27.99 | 13,049,661 | +0.56(+2.04%) |
Oct 03, 2011 | 28.06 | 28.33 | 27.40 | 27.43 | 11,318,112 | -0.53(-1.90%) |
Sep 30, 2011 | 27.51 | 28.99 | 27.45 | 27.96 | 16,139,417 | -0.08(-0.30%) |
Sep 29, 2011 | 30.24 | 30.28 | 27.39 | 28.04 | 21,120,852 | -1.72(-5.76%) |
Sep 28, 2011 | 30.26 | 30.87 | 29.69 | 29.76 | 7,170,401 | -0.45(-1.48%) |
Sep 27, 2011 | 30.35 | 30.98 | 30.05 | 30.20 | 7,232,182 | +0.43(+1.44%) |
Sep 26, 2011 | 29.45 | 29.86 | 28.79 | 29.77 | 7,582,687 | +0.53(+1.82%) |
Sep 23, 2011 | 28.86 | 29.49 | 28.49 | 29.24 | 7,177,652 | +0.39(+1.35%) |
Sep 22, 2011 | 28.90 | 29.30 | 28.48 | 28.85 | 11,313,065 | -0.89(-3.01%) |
Sep 21, 2011 | 31.00 | 31.07 | 29.71 | 29.75 | 8,845,913 | -1.13(-3.65%) |
Sep 20, 2011 | 31.08 | 31.53 | 30.61 | 30.87 | 6,054,051 | -0.13(-0.42%) |
Sep 19, 2011 | 30.09 | 31.13 | 29.90 | 31.00 | 7,415,100 | +0.52(+1.71%) |
Sep 16, 2011 | 30.73 | 30.73 | 30.15 | 30.48 | 8,008,254 | +0.11(+0.37%) |
Sep 15, 2011 | 30.47 | 30.58 | 30.19 | 30.37 | 4,991,314 | +0.20(+0.66%) |
Sep 14, 2011 | 29.76 | 30.59 | 29.41 | 30.17 | 5,490,603 | +0.61(+2.05%) |
Sep 13, 2011 | 29.50 | 29.73 | 29.32 | 29.56 | 5,825,806 | +0.10(+0.33%) |
Sep 12, 2011 | 28.78 | 29.49 | 28.60 | 29.47 | 7,279,352 | +0.30(+1.03%) |
Sep 09, 2011 | 29.84 | 29.84 | 28.87 | 29.17 | 8,591,081 | -1.04(-3.45%) |
Sep 08, 2011 | 30.30 | 30.59 | 30.06 | 30.21 | 4,665,132 | -0.23(-0.76%) |
Sep 07, 2011 | 30.06 | 30.44 | 29.75 | 30.44 | 5,752,547 | +0.71(+2.40%) |
Sep 06, 2011 | 29.06 | 29.78 | 28.86 | 29.73 | 6,386,468 | -0.07(-0.25%) |
Sep 02, 2011 | 29.94 | 30.23 | 29.54 | 29.80 | 6,944,915 | -0.68(-2.23%) |