Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.56 | 32.92 | 32.39 | 32.88 | 570,616 | +1.50(+4.80%) |
Nov 29, 2011 | 31.37 | 31.55 | 31.21 | 31.38 | 600,243 | +0.12(+0.39%) |
Nov 28, 2011 | 31.33 | 31.38 | 31.05 | 31.26 | 767,425 | +1.12(+3.73%) |
Nov 25, 2011 | 30.13 | 30.54 | 30.10 | 30.13 | 309,943 | -0.15(-0.48%) |
Nov 23, 2011 | 30.77 | 30.77 | 30.25 | 30.28 | 482,473 | -0.73(-2.34%) |
Nov 22, 2011 | 31.00 | 31.23 | 30.80 | 31.00 | 1,938,865 | -0.06(-0.20%) |
Nov 21, 2011 | 31.36 | 31.36 | 30.81 | 31.07 | 1,815,258 | -0.79(-2.49%) |
Nov 18, 2011 | 32.07 | 32.07 | 31.72 | 31.86 | 1,375,755 | +0.05(+0.14%) |
Nov 17, 2011 | 32.32 | 32.45 | 31.65 | 31.81 | 618,589 | -0.61(-1.88%) |
Nov 16, 2011 | 32.63 | 32.94 | 32.35 | 32.42 | 286,236 | -0.56(-1.69%) |
Nov 15, 2011 | 32.75 | 33.14 | 32.59 | 32.98 | 529,038 | +0.09(+0.28%) |
Nov 14, 2011 | 32.93 | 33.10 | 32.71 | 32.89 | 307,339 | -0.40(-1.19%) |
Nov 11, 2011 | 33.07 | 33.36 | 33.02 | 33.29 | 356,918 | +0.75(+2.30%) |
Nov 10, 2011 | 32.83 | 32.83 | 32.27 | 32.54 | 1,357,712 | +0.27(+0.85%) |
Nov 09, 2011 | 32.84 | 32.87 | 32.16 | 32.27 | 597,633 | -1.52(-4.49%) |
Nov 08, 2011 | 33.46 | 33.89 | 33.20 | 33.78 | 445,658 | +0.36(+1.07%) |
Nov 07, 2011 | 33.18 | 33.43 | 32.97 | 33.43 | 216,361 | +0.24(+0.71%) |
Nov 04, 2011 | 33.22 | 33.30 | 32.84 | 33.19 | 623,421 | -0.34(-1.00%) |
Nov 03, 2011 | 33.30 | 33.61 | 32.74 | 33.52 | 271,442 | +0.69(+2.09%) |
Nov 02, 2011 | 32.65 | 32.95 | 32.52 | 32.84 | 710,964 | +0.58(+1.80%) |
Nov 01, 2011 | 32.07 | 32.65 | 31.62 | 32.26 | 1,121,273 | -1.01(-3.03%) |
Oct 31, 2011 | 33.79 | 33.90 | 33.26 | 33.26 | 429,071 | -1.25(-3.61%) |
Oct 28, 2011 | 34.43 | 34.56 | 34.26 | 34.51 | 1,861,967 | -0.11(-0.33%) |
Oct 27, 2011 | 34.53 | 34.88 | 34.07 | 34.62 | 1,509,912 | +1.36(+4.09%) |
Oct 26, 2011 | 33.38 | 33.38 | 32.63 | 33.26 | 535,846 | +0.48(+1.47%) |
Oct 25, 2011 | 33.25 | 33.29 | 32.75 | 32.78 | 855,244 | -0.60(-1.78%) |
Oct 24, 2011 | 32.81 | 33.47 | 32.81 | 33.38 | 890,182 | +0.50(+1.53%) |
Oct 21, 2011 | 32.65 | 32.90 | 32.57 | 32.88 | 496,347 | +0.74(+2.31%) |
Oct 20, 2011 | 32.13 | 32.26 | 31.69 | 32.13 | 300,828 | -0.05(-0.17%) |
Oct 19, 2011 | 32.57 | 32.71 | 32.08 | 32.19 | 2,394,179 | -0.49(-1.50%) |
Oct 18, 2011 | 32.07 | 32.90 | 31.74 | 32.68 | 1,770,165 | +0.63(+1.95%) |
Oct 17, 2011 | 32.58 | 32.58 | 32.00 | 32.05 | 247,952 | -0.75(-2.28%) |
Oct 14, 2011 | 32.65 | 32.81 | 32.43 | 32.80 | 784,406 | +0.61(+1.90%) |
Oct 13, 2011 | 32.11 | 32.30 | 31.83 | 32.19 | 629,722 | -0.07(-0.21%) |
Oct 12, 2011 | 32.23 | 32.62 | 32.16 | 32.26 | 570,022 | +0.50(+1.56%) |
Oct 11, 2011 | 31.58 | 31.85 | 31.45 | 31.76 | 677,595 | -0.03(-0.10%) |
Oct 10, 2011 | 31.34 | 31.81 | 31.22 | 31.79 | 339,643 | +1.18(+3.87%) |
Oct 07, 2011 | 31.23 | 31.23 | 30.49 | 30.61 | 2,172,364 | -0.28(-0.91%) |
Oct 06, 2011 | 30.64 | 30.94 | 30.02 | 30.89 | 1,107,040 | +0.70(+2.33%) |
Oct 05, 2011 | 29.67 | 30.23 | 29.36 | 30.19 | 1,224,013 | +0.60(+2.04%) |
Oct 04, 2011 | 28.63 | 29.59 | 28.33 | 29.58 | 1,211,706 | +0.56(+1.92%) |
Oct 03, 2011 | 29.58 | 30.01 | 29.00 | 29.03 | 1,361,932 | -0.86(-2.86%) |
Sep 30, 2011 | 30.38 | 30.50 | 29.87 | 29.88 | 1,277,570 | -1.07(-3.45%) |
Sep 29, 2011 | 31.27 | 31.32 | 30.43 | 30.95 | 367,881 | +0.42(+1.38%) |
Sep 28, 2011 | 31.29 | 31.39 | 30.49 | 30.53 | 779,257 | -0.62(-1.99%) |
Sep 27, 2011 | 31.41 | 31.71 | 30.98 | 31.15 | 810,764 | +0.58(+1.90%) |
Sep 26, 2011 | 30.09 | 30.59 | 29.71 | 30.57 | 572,482 | +0.62(+2.07%) |
Sep 23, 2011 | 29.58 | 30.02 | 29.44 | 29.95 | 930,815 | +0.28(+0.95%) |
Sep 22, 2011 | 29.95 | 30.03 | 29.31 | 29.67 | 2,344,421 | -1.28(-4.12%) |
Sep 21, 2011 | 31.87 | 31.92 | 30.94 | 30.94 | 1,347,195 | -0.92(-2.88%) |
Sep 20, 2011 | 32.04 | 32.32 | 31.78 | 31.86 | 379,404 | -0.07(-0.22%) |
Sep 19, 2011 | 31.61 | 32.08 | 31.48 | 31.93 | 475,025 | -0.53(-1.65%) |
Sep 16, 2011 | 32.46 | 32.63 | 32.20 | 32.46 | 403,123 | +0.08(+0.24%) |
Sep 15, 2011 | 32.16 | 32.42 | 31.94 | 32.39 | 1,499,700 | +0.53(+1.65%) |
Sep 14, 2011 | 31.60 | 32.13 | 31.10 | 31.86 | 1,722,323 | +0.37(+1.19%) |
Sep 13, 2011 | 31.20 | 31.56 | 31.07 | 31.49 | 597,750 | +0.26(+0.83%) |
Sep 12, 2011 | 30.77 | 31.23 | 30.52 | 31.23 | 935,115 | -0.02(-0.05%) |
Sep 09, 2011 | 31.78 | 31.78 | 31.08 | 31.24 | 657,453 | -0.96(-2.99%) |
Sep 08, 2011 | 32.33 | 32.67 | 32.12 | 32.20 | 759,542 | -0.48(-1.47%) |
Sep 07, 2011 | 32.15 | 32.68 | 32.10 | 32.68 | 735,186 | +0.90(+2.84%) |
Sep 06, 2011 | 31.21 | 31.80 | 31.09 | 31.78 | 647,370 | -0.57(-1.75%) |
Sep 02, 2011 | 32.55 | 32.62 | 32.23 | 32.35 | 504,179 | -0.79(-2.37%) |