Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.10 | 32.72 | 32.05 | 32.64 | 528,171 | +0.93(+2.93%) |
Nov 29, 2011 | 31.66 | 31.96 | 31.54 | 31.71 | 229,466 | -0.21(-0.66%) |
Nov 28, 2011 | 31.94 | 32.10 | 31.77 | 31.92 | 259,294 | +1.09(+3.54%) |
Nov 25, 2011 | 30.90 | 31.54 | 30.80 | 30.83 | 153,183 | -0.75(-2.37%) |
Nov 23, 2011 | 31.48 | 31.87 | 31.16 | 31.58 | 304,533 | -0.96(-2.94%) |
Nov 22, 2011 | 31.55 | 32.82 | 31.55 | 32.54 | 442,986 | +1.14(+3.62%) |
Nov 21, 2011 | 31.09 | 31.47 | 30.47 | 31.40 | 575,326 | -0.65(-2.03%) |
Nov 18, 2011 | 31.72 | 32.36 | 31.52 | 32.05 | 503,529 | +0.77(+2.46%) |
Nov 17, 2011 | 32.80 | 32.85 | 30.85 | 31.28 | 924,441 | -2.22(-6.63%) |
Nov 16, 2011 | 33.82 | 34.04 | 33.32 | 33.50 | 594,832 | -0.83(-2.42%) |
Nov 15, 2011 | 34.34 | 34.56 | 33.85 | 34.33 | 213,278 | +0.27(+0.79%) |
Nov 14, 2011 | 34.30 | 34.30 | 33.73 | 34.06 | 203,120 | -0.40(-1.16%) |
Nov 11, 2011 | 33.91 | 34.61 | 33.85 | 34.46 | 228,013 | +0.63(+1.86%) |
Nov 10, 2011 | 33.91 | 33.95 | 32.92 | 33.83 | 563,321 | +0.01(+0.03%) |
Nov 09, 2011 | 34.45 | 34.57 | 33.53 | 33.82 | 440,374 | -0.88(-2.54%) |
Nov 08, 2011 | 34.67 | 35.09 | 34.39 | 34.70 | 404,301 | -0.06(-0.17%) |
Nov 07, 2011 | 34.35 | 34.78 | 34.31 | 34.76 | 334,932 | +0.85(+2.51%) |
Nov 04, 2011 | 33.97 | 34.15 | 33.60 | 33.91 | 342,528 | -0.39(-1.14%) |
Nov 03, 2011 | 34.47 | 34.49 | 33.59 | 34.30 | 515,111 | +0.36(+1.06%) |
Nov 02, 2011 | 33.71 | 34.21 | 33.52 | 33.94 | 456,079 | +0.89(+2.69%) |
Nov 01, 2011 | 32.37 | 33.43 | 32.16 | 33.05 | 770,975 | -1.08(-3.16%) |
Oct 31, 2011 | 34.27 | 34.30 | 33.93 | 34.13 | 323,150 | -0.83(-2.37%) |
Oct 28, 2011 | 34.96 | 35.09 | 34.51 | 34.96 | 395,053 | +0.17(+0.49%) |
Oct 27, 2011 | 33.67 | 35.14 | 33.44 | 34.79 | 590,337 | +1.64(+4.95%) |
Oct 26, 2011 | 33.51 | 33.59 | 32.91 | 33.15 | 342,239 | +0.06(+0.18%) |
Oct 25, 2011 | 31.45 | 33.17 | 31.17 | 33.09 | 743,634 | +1.59(+5.05%) |
Oct 24, 2011 | 31.20 | 31.84 | 31.20 | 31.50 | 233,090 | +0.42(+1.35%) |
Oct 21, 2011 | 31.07 | 31.20 | 30.77 | 31.08 | 153,175 | +0.69(+2.27%) |
Oct 20, 2011 | 30.59 | 31.12 | 29.76 | 30.39 | 323,660 | -0.45(-1.46%) |
Oct 19, 2011 | 31.60 | 31.73 | 30.73 | 30.84 | 268,737 | -1.16(-3.63%) |
Oct 18, 2011 | 30.87 | 32.13 | 30.36 | 32.00 | 340,538 | +0.30(+0.95%) |
Oct 17, 2011 | 32.03 | 32.04 | 31.30 | 31.70 | 248,221 | -0.26(-0.81%) |
Oct 14, 2011 | 32.00 | 32.24 | 31.54 | 31.96 | 254,575 | +0.37(+1.17%) |
Oct 13, 2011 | 31.89 | 31.89 | 31.25 | 31.59 | 268,149 | -0.80(-2.47%) |
Oct 12, 2011 | 32.47 | 32.61 | 32.01 | 32.39 | 273,776 | +0.38(+1.19%) |
Oct 11, 2011 | 31.60 | 32.05 | 31.50 | 32.01 | 263,710 | +0.14(+0.44%) |
Oct 10, 2011 | 31.87 | 32.11 | 31.61 | 31.87 | 388,058 | +1.00(+3.24%) |
Oct 07, 2011 | 32.11 | 32.35 | 30.53 | 30.87 | 404,626 | -0.99(-3.11%) |
Oct 06, 2011 | 31.41 | 32.00 | 31.26 | 31.86 | 380,278 | +1.60(+5.29%) |
Oct 05, 2011 | 29.44 | 30.43 | 29.10 | 30.26 | 432,082 | +0.56(+1.89%) |
Oct 04, 2011 | 30.22 | 30.25 | 28.46 | 29.70 | 578,328 | -0.34(-1.13%) |
Oct 03, 2011 | 30.54 | 30.74 | 30.01 | 30.04 | 402,032 | +0.52(+1.76%) |
Sep 30, 2011 | 30.18 | 30.41 | 29.47 | 29.52 | 396,342 | -1.03(-3.37%) |
Sep 29, 2011 | 30.55 | 30.79 | 29.71 | 30.55 | 350,954 | +1.14(+3.88%) |
Sep 28, 2011 | 31.36 | 31.61 | 29.31 | 29.41 | 725,882 | -2.38(-7.49%) |
Sep 27, 2011 | 32.67 | 32.71 | 31.25 | 31.79 | 1,042,194 | +1.47(+4.85%) |
Sep 26, 2011 | 28.05 | 30.57 | 28.00 | 30.32 | 1,092,607 | -0.25(-0.82%) |
Sep 23, 2011 | 32.46 | 33.16 | 29.70 | 30.57 | 2,432,379 | -5.09(-14.27%) |
Sep 22, 2011 | 36.97 | 37.03 | 35.26 | 35.66 | 1,630,141 | -3.66(-9.30%) |
Sep 21, 2011 | 39.87 | 40.42 | 39.14 | 39.31 | 274,237 | -0.29(-0.72%) |
Sep 20, 2011 | 39.07 | 40.04 | 38.95 | 39.60 | 432,318 | +0.12(+0.30%) |
Sep 19, 2011 | 39.98 | 39.99 | 38.70 | 39.48 | 487,393 | -0.71(-1.77%) |
Sep 16, 2011 | 39.80 | 40.65 | 39.77 | 40.19 | 266,145 | +0.59(+1.49%) |
Sep 15, 2011 | 39.85 | 40.11 | 39.08 | 39.60 | 589,164 | -0.82(-2.03%) |
Sep 14, 2011 | 40.50 | 40.61 | 40.00 | 40.42 | 447,840 | -0.27(-0.66%) |
Sep 13, 2011 | 40.35 | 41.03 | 40.12 | 40.69 | 260,115 | +0.71(+1.78%) |
Sep 12, 2011 | 40.61 | 41.01 | 39.45 | 39.98 | 528,205 | -1.40(-3.38%) |
Sep 09, 2011 | 41.39 | 42.07 | 40.91 | 41.38 | 334,255 | -0.65(-1.55%) |
Sep 08, 2011 | 42.29 | 42.32 | 41.78 | 42.03 | 282,907 | +0.66(+1.60%) |
Sep 07, 2011 | 40.38 | 41.53 | 40.11 | 41.37 | 583,773 | -0.51(-1.22%) |
Sep 06, 2011 | 41.96 | 42.42 | 41.29 | 41.88 | 718,756 | -1.10(-2.56%) |
Sep 02, 2011 | 42.64 | 43.13 | 42.42 | 42.98 | 552,227 | +1.64(+3.97%) |