Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.07 | 31.34 | 31.02 | 31.32 | 5,524,043 | +0.77(+2.51%) |
Nov 29, 2011 | 30.27 | 30.73 | 30.21 | 30.55 | 3,348,947 | +0.44(+1.48%) |
Nov 28, 2011 | 30.29 | 30.34 | 29.97 | 30.11 | 3,204,863 | +0.36(+1.21%) |
Nov 25, 2011 | 29.59 | 29.95 | 29.55 | 29.75 | 1,653,282 | +0.12(+0.41%) |
Nov 23, 2011 | 29.94 | 29.94 | 29.48 | 29.63 | 3,280,336 | -0.44(-1.46%) |
Nov 22, 2011 | 30.44 | 30.49 | 30.04 | 30.07 | 3,830,293 | -0.37(-1.22%) |
Nov 21, 2011 | 30.48 | 30.70 | 30.28 | 30.44 | 15,355,756 | -0.23(-0.74%) |
Nov 18, 2011 | 30.70 | 30.89 | 30.57 | 30.67 | 4,689,521 | +0.12(+0.39%) |
Nov 17, 2011 | 30.60 | 30.87 | 30.27 | 30.55 | 4,508,544 | -0.11(-0.35%) |
Nov 16, 2011 | 30.79 | 31.00 | 30.62 | 30.66 | 3,346,624 | -0.32(-1.05%) |
Nov 15, 2011 | 30.96 | 31.11 | 30.95 | 30.98 | 8,049,502 | -0.10(-0.33%) |
Nov 14, 2011 | 31.13 | 31.27 | 30.95 | 31.08 | 2,516,011 | -0.20(-0.63%) |
Nov 11, 2011 | 31.20 | 31.64 | 31.14 | 31.28 | 3,438,032 | +0.43(+1.38%) |
Nov 10, 2011 | 30.92 | 31.08 | 30.57 | 30.86 | 4,181,995 | +0.04(+0.14%) |
Nov 09, 2011 | 31.12 | 31.36 | 30.72 | 30.81 | 4,458,209 | -0.82(-2.58%) |
Nov 08, 2011 | 31.53 | 31.65 | 31.05 | 31.63 | 3,780,448 | +0.11(+0.36%) |
Nov 07, 2011 | 31.07 | 31.53 | 30.90 | 31.52 | 4,108,894 | +0.53(+1.73%) |
Nov 04, 2011 | 30.82 | 31.01 | 30.50 | 30.98 | 3,977,674 | -0.08(-0.27%) |
Nov 03, 2011 | 30.87 | 31.18 | 30.81 | 31.07 | 3,924,582 | +0.28(+0.92%) |
Nov 02, 2011 | 30.61 | 30.96 | 30.61 | 30.78 | 3,202,730 | +0.50(+1.65%) |
Nov 01, 2011 | 30.34 | 30.66 | 30.22 | 30.28 | 5,156,740 | -0.71(-2.31%) |
Oct 31, 2011 | 30.75 | 31.38 | 30.72 | 31.00 | 4,444,979 | +0.13(+0.43%) |
Oct 28, 2011 | 31.10 | 31.16 | 30.34 | 30.87 | 6,165,609 | -0.38(-1.23%) |
Oct 27, 2011 | 31.23 | 31.46 | 31.05 | 31.25 | 5,358,713 | +0.52(+1.68%) |
Oct 26, 2011 | 30.75 | 30.81 | 30.50 | 30.73 | 4,572,793 | +0.27(+0.89%) |
Oct 25, 2011 | 30.78 | 30.94 | 30.44 | 30.46 | 3,392,788 | -0.42(-1.36%) |
Oct 24, 2011 | 31.16 | 31.25 | 30.79 | 30.89 | 4,211,921 | -0.40(-1.29%) |
Oct 21, 2011 | 30.96 | 31.29 | 30.92 | 31.29 | 3,942,464 | +0.62(+2.02%) |
Oct 20, 2011 | 30.63 | 30.92 | 30.43 | 30.67 | 3,673,338 | +0.05(+0.16%) |
Oct 19, 2011 | 30.37 | 31.00 | 30.36 | 30.62 | 3,302,913 | +0.29(+0.97%) |
Oct 18, 2011 | 30.05 | 30.51 | 29.84 | 30.33 | 5,188,481 | +0.27(+0.90%) |
Oct 17, 2011 | 30.21 | 30.43 | 29.98 | 30.06 | 4,346,839 | -0.28(-0.93%) |
Oct 14, 2011 | 30.20 | 30.36 | 30.02 | 30.34 | 4,862,404 | +0.27(+0.90%) |
Oct 13, 2011 | 29.98 | 30.11 | 29.64 | 30.07 | 4,971,065 | -0.08(-0.26%) |
Oct 12, 2011 | 30.61 | 30.61 | 30.10 | 30.15 | 4,657,403 | -0.25(-0.81%) |
Oct 11, 2011 | 30.74 | 30.74 | 30.19 | 30.39 | 3,717,025 | -0.37(-1.21%) |
Oct 10, 2011 | 30.53 | 30.82 | 30.37 | 30.77 | 3,139,186 | +0.56(+1.85%) |
Oct 07, 2011 | 30.15 | 30.48 | 30.02 | 30.21 | 3,934,890 | +0.16(+0.54%) |
Oct 06, 2011 | 29.91 | 30.10 | 29.87 | 30.04 | 3,596,026 | +0.29(+0.99%) |
Oct 05, 2011 | 29.57 | 29.82 | 29.03 | 29.75 | 7,359,703 | +0.20(+0.67%) |
Oct 04, 2011 | 29.57 | 29.96 | 28.97 | 29.55 | 8,896,496 | -0.40(-1.32%) |
Oct 03, 2011 | 30.52 | 30.70 | 29.93 | 29.95 | 5,364,919 | -0.56(-1.83%) |
Sep 30, 2011 | 30.58 | 30.91 | 30.48 | 30.51 | 4,752,545 | -0.29(-0.94%) |
Sep 29, 2011 | 30.63 | 30.90 | 30.43 | 30.80 | 5,129,672 | +0.50(+1.65%) |
Sep 28, 2011 | 30.57 | 30.82 | 30.21 | 30.30 | 5,620,904 | -0.31(-1.00%) |
Sep 27, 2011 | 30.87 | 30.90 | 30.42 | 30.60 | 5,715,777 | +0.09(+0.30%) |
Sep 26, 2011 | 30.34 | 30.51 | 30.10 | 30.51 | 5,992,135 | +0.47(+1.58%) |
Sep 23, 2011 | 29.54 | 30.10 | 29.45 | 30.04 | 6,295,397 | +0.41(+1.38%) |
Sep 22, 2011 | 29.26 | 29.79 | 29.26 | 29.63 | 7,744,242 | -0.35(-1.16%) |
Sep 21, 2011 | 30.36 | 30.68 | 29.95 | 29.98 | 4,655,466 | -0.43(-1.40%) |
Sep 20, 2011 | 30.04 | 30.72 | 29.92 | 30.40 | 6,597,191 | +0.52(+1.73%) |
Sep 19, 2011 | 29.49 | 29.97 | 29.49 | 29.89 | 3,406,615 | -0.06(-0.20%) |
Sep 16, 2011 | 29.76 | 30.03 | 29.76 | 29.95 | 5,831,819 | +0.23(+0.77%) |
Sep 15, 2011 | 29.47 | 29.74 | 29.37 | 29.72 | 4,565,449 | +0.55(+1.90%) |
Sep 14, 2011 | 28.74 | 29.42 | 28.57 | 29.17 | 4,961,694 | +0.46(+1.59%) |
Sep 13, 2011 | 28.54 | 28.75 | 28.31 | 28.71 | 4,045,714 | +0.19(+0.65%) |
Sep 12, 2011 | 28.13 | 28.54 | 28.06 | 28.52 | 4,762,517 | +0.17(+0.59%) |
Sep 09, 2011 | 28.61 | 28.64 | 28.09 | 28.36 | 6,315,215 | -0.58(-1.99%) |
Sep 08, 2011 | 28.87 | 29.28 | 28.75 | 28.93 | 5,183,554 | -0.03(-0.10%) |
Sep 07, 2011 | 28.96 | 29.14 | 28.86 | 28.96 | 6,176,871 | +0.19(+0.65%) |
Sep 06, 2011 | 28.25 | 28.80 | 28.07 | 28.78 | 7,197,116 | -0.05(-0.19%) |
Sep 02, 2011 | 28.88 | 29.02 | 28.73 | 28.83 | 5,873,227 | -0.37(-1.26%) |