Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.97 | 33.88 | 32.97 | 33.86 | 3,470,427 | +2.45(+7.80%) |
Nov 29, 2011 | 32.14 | 32.22 | 31.24 | 31.41 | 4,162,377 | -0.70(-2.18%) |
Nov 28, 2011 | 31.23 | 32.29 | 31.05 | 32.11 | 2,991,300 | +1.97(+6.55%) |
Nov 25, 2011 | 29.85 | 30.36 | 29.85 | 30.14 | 1,358,756 | +0.10(+0.32%) |
Nov 23, 2011 | 31.28 | 31.43 | 29.91 | 30.04 | 3,027,382 | -1.85(-5.81%) |
Nov 22, 2011 | 31.81 | 32.51 | 31.55 | 31.90 | 2,693,380 | +0.05(+0.17%) |
Nov 21, 2011 | 31.52 | 32.08 | 30.87 | 31.84 | 2,662,774 | -0.55(-1.71%) |
Nov 18, 2011 | 32.82 | 33.13 | 31.84 | 32.40 | 2,888,408 | +0.22(+0.68%) |
Nov 17, 2011 | 33.31 | 34.15 | 31.73 | 32.18 | 4,014,431 | -0.71(-2.15%) |
Nov 16, 2011 | 32.45 | 33.88 | 32.45 | 32.89 | 2,973,925 | +0.12(+0.36%) |
Nov 15, 2011 | 32.21 | 33.08 | 32.04 | 32.77 | 1,528,271 | +0.40(+1.25%) |
Nov 14, 2011 | 32.60 | 32.87 | 31.61 | 32.36 | 1,506,072 | -0.54(-1.63%) |
Nov 11, 2011 | 32.44 | 33.33 | 32.22 | 32.90 | 1,648,423 | +1.05(+3.28%) |
Nov 10, 2011 | 31.44 | 32.37 | 30.92 | 31.85 | 2,325,833 | +1.07(+3.48%) |
Nov 09, 2011 | 32.12 | 32.12 | 30.64 | 30.78 | 2,815,987 | -2.46(-7.41%) |
Nov 08, 2011 | 32.89 | 33.32 | 32.25 | 33.24 | 2,469,668 | +0.64(+1.97%) |
Nov 07, 2011 | 32.50 | 33.00 | 31.58 | 32.60 | 2,521,881 | +0.07(+0.22%) |
Nov 04, 2011 | 31.92 | 32.61 | 31.37 | 32.53 | 2,693,917 | +0.24(+0.75%) |
Nov 03, 2011 | 30.76 | 32.57 | 30.65 | 32.29 | 3,374,112 | +1.60(+5.20%) |
Nov 02, 2011 | 30.73 | 30.84 | 30.01 | 30.69 | 3,403,201 | +0.83(+2.78%) |
Nov 01, 2011 | 29.94 | 30.55 | 29.23 | 29.86 | 3,463,179 | -1.71(-5.42%) |
Oct 31, 2011 | 33.20 | 33.67 | 31.56 | 31.57 | 3,095,707 | -2.20(-6.52%) |
Oct 28, 2011 | 33.09 | 33.84 | 32.58 | 33.77 | 2,737,087 | +0.34(+1.03%) |
Oct 27, 2011 | 31.21 | 33.84 | 31.13 | 33.43 | 5,644,763 | +3.01(+9.89%) |
Oct 26, 2011 | 29.83 | 30.51 | 28.83 | 30.42 | 2,859,519 | +1.29(+4.42%) |
Oct 25, 2011 | 29.49 | 30.13 | 28.47 | 29.13 | 2,828,919 | -0.35(-1.19%) |
Oct 24, 2011 | 28.85 | 29.58 | 28.50 | 29.48 | 2,410,790 | +0.95(+3.33%) |
Oct 21, 2011 | 28.59 | 29.52 | 28.01 | 28.53 | 3,145,166 | +0.38(+1.35%) |
Oct 20, 2011 | 27.80 | 28.31 | 27.24 | 28.15 | 2,321,381 | +0.35(+1.26%) |
Oct 19, 2011 | 28.39 | 28.88 | 27.69 | 27.80 | 2,725,279 | -0.71(-2.48%) |
Oct 18, 2011 | 27.12 | 28.70 | 26.58 | 28.51 | 2,436,900 | +1.32(+4.87%) |
Oct 17, 2011 | 28.86 | 28.86 | 27.12 | 27.18 | 3,468,851 | -1.62(-5.63%) |
Oct 14, 2011 | 28.42 | 28.96 | 27.66 | 28.80 | 2,461,534 | +1.18(+4.25%) |
Oct 13, 2011 | 27.34 | 27.76 | 26.66 | 27.63 | 2,591,955 | +0.01(+0.02%) |
Oct 12, 2011 | 27.36 | 28.22 | 26.97 | 27.62 | 3,666,457 | +0.56(+2.06%) |
Oct 11, 2011 | 26.36 | 27.53 | 26.13 | 27.06 | 2,883,749 | +0.51(+1.92%) |
Oct 10, 2011 | 25.88 | 26.68 | 25.86 | 26.55 | 3,429,990 | +1.64(+6.58%) |
Oct 07, 2011 | 25.38 | 25.52 | 24.57 | 24.92 | 5,423,206 | -0.17(-0.69%) |
Oct 06, 2011 | 25.73 | 25.94 | 24.70 | 25.09 | 6,463,322 | -0.33(-1.31%) |
Oct 05, 2011 | 23.59 | 25.53 | 22.91 | 25.42 | 6,215,441 | +1.88(+7.97%) |
Oct 04, 2011 | 21.72 | 23.61 | 21.12 | 23.54 | 5,736,785 | +1.35(+6.07%) |
Oct 03, 2011 | 23.37 | 23.70 | 22.02 | 22.20 | 6,640,121 | -1.91(-7.91%) |
Sep 30, 2011 | 25.05 | 25.24 | 24.10 | 24.10 | 3,946,088 | -1.63(-6.34%) |
Sep 29, 2011 | 26.42 | 27.04 | 24.78 | 25.73 | 4,247,093 | +0.18(+0.72%) |
Sep 28, 2011 | 27.08 | 27.55 | 25.47 | 25.55 | 2,856,368 | -1.43(-5.30%) |
Sep 27, 2011 | 28.48 | 29.09 | 26.77 | 26.98 | 3,587,740 | -0.52(-1.90%) |
Sep 26, 2011 | 26.71 | 27.55 | 25.20 | 27.50 | 3,440,567 | +1.02(+3.86%) |
Sep 23, 2011 | 26.44 | 27.33 | 26.28 | 26.48 | 3,167,649 | -0.46(-1.72%) |
Sep 22, 2011 | 27.41 | 27.42 | 26.13 | 26.95 | 3,924,495 | -1.71(-5.97%) |
Sep 21, 2011 | 30.38 | 30.51 | 28.64 | 28.66 | 2,425,012 | -1.66(-5.48%) |
Sep 20, 2011 | 31.35 | 31.68 | 30.22 | 30.32 | 2,092,550 | -0.85(-2.72%) |
Sep 19, 2011 | 30.83 | 31.49 | 30.31 | 31.17 | 1,876,447 | -0.59(-1.87%) |
Sep 16, 2011 | 32.09 | 32.40 | 31.21 | 31.76 | 3,093,379 | -0.37(-1.16%) |
Sep 15, 2011 | 32.56 | 32.76 | 31.97 | 32.13 | 2,058,997 | +0.06(+0.19%) |
Sep 14, 2011 | 32.03 | 32.57 | 30.88 | 32.08 | 2,432,347 | +0.32(+1.01%) |
Sep 13, 2011 | 31.83 | 32.25 | 31.20 | 31.75 | 2,602,554 | +0.00(+0.00%) |
Sep 12, 2011 | 30.70 | 31.78 | 30.57 | 31.75 | 2,436,656 | +0.42(+1.33%) |
Sep 09, 2011 | 32.00 | 32.50 | 30.89 | 31.34 | 2,814,111 | -1.38(-4.21%) |
Sep 08, 2011 | 33.08 | 33.83 | 32.41 | 32.72 | 2,194,642 | -0.79(-2.36%) |
Sep 07, 2011 | 32.52 | 33.54 | 32.27 | 33.51 | 2,235,263 | +1.72(+5.40%) |
Sep 06, 2011 | 31.04 | 31.93 | 30.60 | 31.79 | 2,729,556 | -0.69(-2.12%) |
Sep 02, 2011 | 33.37 | 33.42 | 32.09 | 32.48 | 2,402,122 | -1.63(-4.77%) |