Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.32 | 34.24 | 33.32 | 34.22 | 3,433,941 | +2.48(+7.80%) |
Nov 29, 2011 | 32.48 | 32.56 | 31.58 | 31.74 | 4,118,616 | -0.71(-2.18%) |
Nov 28, 2011 | 31.56 | 32.63 | 31.38 | 32.45 | 2,959,852 | +1.99(+6.55%) |
Nov 25, 2011 | 30.16 | 30.69 | 30.16 | 30.46 | 1,344,470 | +0.10(+0.32%) |
Nov 23, 2011 | 31.61 | 31.77 | 30.23 | 30.36 | 2,995,554 | -1.87(-5.81%) |
Nov 22, 2011 | 32.15 | 32.86 | 31.88 | 32.24 | 2,665,064 | +0.05(+0.17%) |
Nov 21, 2011 | 31.86 | 32.42 | 31.20 | 32.18 | 2,634,779 | -0.56(-1.71%) |
Nov 18, 2011 | 33.17 | 33.48 | 32.18 | 32.74 | 2,858,041 | +0.22(+0.68%) |
Nov 17, 2011 | 33.67 | 34.51 | 32.06 | 32.52 | 3,972,226 | -0.71(-2.15%) |
Nov 16, 2011 | 32.79 | 34.24 | 32.79 | 33.23 | 2,942,659 | +0.12(+0.36%) |
Nov 15, 2011 | 32.56 | 33.43 | 32.38 | 33.11 | 1,512,203 | +0.41(+1.25%) |
Nov 14, 2011 | 32.95 | 33.22 | 31.94 | 32.71 | 1,490,238 | -0.54(-1.63%) |
Nov 11, 2011 | 32.78 | 33.69 | 32.56 | 33.25 | 1,631,092 | +1.06(+3.28%) |
Nov 10, 2011 | 31.77 | 32.72 | 31.25 | 32.19 | 2,301,381 | +1.08(+3.48%) |
Nov 09, 2011 | 32.46 | 32.46 | 30.96 | 31.11 | 2,786,382 | -2.49(-7.41%) |
Nov 08, 2011 | 33.24 | 33.68 | 32.60 | 33.60 | 2,443,704 | +0.65(+1.97%) |
Nov 07, 2011 | 32.85 | 33.35 | 31.91 | 32.95 | 2,495,367 | +0.07(+0.22%) |
Nov 04, 2011 | 32.26 | 32.96 | 31.71 | 32.88 | 2,665,595 | +0.25(+0.75%) |
Nov 03, 2011 | 31.09 | 32.91 | 30.98 | 32.63 | 3,338,639 | +1.61(+5.20%) |
Nov 02, 2011 | 31.06 | 31.17 | 30.33 | 31.02 | 3,367,422 | +0.84(+2.78%) |
Nov 01, 2011 | 30.26 | 30.87 | 29.54 | 30.18 | 3,426,770 | -1.73(-5.42%) |
Oct 31, 2011 | 33.55 | 34.03 | 31.89 | 31.91 | 3,063,160 | -2.23(-6.52%) |
Oct 28, 2011 | 33.44 | 34.20 | 32.93 | 34.13 | 2,708,311 | +0.35(+1.03%) |
Oct 27, 2011 | 31.55 | 34.20 | 31.46 | 33.78 | 5,585,418 | +3.04(+9.89%) |
Oct 26, 2011 | 30.15 | 30.83 | 29.14 | 30.74 | 2,829,456 | +1.30(+4.42%) |
Oct 25, 2011 | 29.81 | 30.45 | 28.77 | 29.44 | 2,799,177 | -0.35(-1.19%) |
Oct 24, 2011 | 29.15 | 29.90 | 28.80 | 29.79 | 2,385,445 | +0.96(+3.33%) |
Oct 21, 2011 | 28.89 | 29.84 | 28.30 | 28.83 | 3,112,100 | +0.38(+1.35%) |
Oct 20, 2011 | 28.10 | 28.61 | 27.53 | 28.45 | 2,296,975 | +0.35(+1.26%) |
Oct 19, 2011 | 28.70 | 29.18 | 27.98 | 28.10 | 2,696,627 | -0.71(-2.48%) |
Oct 18, 2011 | 27.41 | 29.01 | 26.87 | 28.81 | 2,411,280 | +1.34(+4.87%) |
Oct 17, 2011 | 29.17 | 29.17 | 27.41 | 27.47 | 3,432,382 | -1.64(-5.63%) |
Oct 14, 2011 | 28.72 | 29.27 | 27.95 | 29.11 | 2,435,655 | +1.19(+4.25%) |
Oct 13, 2011 | 27.63 | 28.05 | 26.94 | 27.92 | 2,564,705 | +0.01(+0.02%) |
Oct 12, 2011 | 27.65 | 28.52 | 27.26 | 27.92 | 3,627,910 | +0.56(+2.06%) |
Oct 11, 2011 | 26.64 | 27.83 | 26.40 | 27.35 | 2,853,431 | +0.52(+1.92%) |
Oct 10, 2011 | 26.16 | 26.96 | 26.13 | 26.84 | 3,393,929 | +1.66(+6.58%) |
Oct 07, 2011 | 25.65 | 25.79 | 24.83 | 25.18 | 5,366,190 | -0.17(-0.69%) |
Oct 06, 2011 | 26.01 | 26.22 | 24.96 | 25.35 | 6,395,371 | -0.34(-1.31%) |
Oct 05, 2011 | 23.84 | 25.80 | 23.16 | 25.69 | 6,150,096 | +1.90(+7.97%) |
Oct 04, 2011 | 21.95 | 23.86 | 21.35 | 23.79 | 5,676,472 | +1.36(+6.07%) |
Oct 03, 2011 | 23.61 | 23.96 | 22.25 | 22.43 | 6,570,311 | -1.93(-7.91%) |
Sep 30, 2011 | 25.32 | 25.51 | 24.36 | 24.36 | 3,904,602 | -1.65(-6.34%) |
Sep 29, 2011 | 26.70 | 27.33 | 25.04 | 26.01 | 4,202,442 | +0.19(+0.72%) |
Sep 28, 2011 | 27.36 | 27.84 | 25.74 | 25.82 | 2,826,338 | -1.45(-5.30%) |
Sep 27, 2011 | 28.78 | 29.40 | 27.05 | 27.27 | 3,550,021 | -0.53(-1.90%) |
Sep 26, 2011 | 27.00 | 27.84 | 25.47 | 27.80 | 3,404,395 | +1.03(+3.86%) |
Sep 23, 2011 | 26.72 | 27.62 | 26.56 | 26.76 | 3,134,347 | -0.47(-1.72%) |
Sep 22, 2011 | 27.70 | 27.71 | 26.40 | 27.23 | 3,883,235 | -1.73(-5.97%) |
Sep 21, 2011 | 30.70 | 30.84 | 28.94 | 28.96 | 2,399,517 | -1.68(-5.48%) |
Sep 20, 2011 | 31.68 | 32.01 | 30.54 | 30.64 | 2,070,550 | -0.86(-2.72%) |
Sep 19, 2011 | 31.16 | 31.82 | 30.63 | 31.50 | 1,856,719 | -0.60(-1.87%) |
Sep 16, 2011 | 32.43 | 32.74 | 31.55 | 32.10 | 3,060,857 | -0.38(-1.16%) |
Sep 15, 2011 | 32.90 | 33.11 | 32.31 | 32.48 | 2,037,350 | +0.06(+0.19%) |
Sep 14, 2011 | 32.37 | 32.92 | 31.20 | 32.42 | 2,406,774 | +0.32(+1.01%) |
Sep 13, 2011 | 32.16 | 32.60 | 31.53 | 32.09 | 2,575,192 | +0.00(+0.00%) |
Sep 12, 2011 | 31.02 | 32.12 | 30.89 | 32.09 | 2,411,038 | +0.42(+1.33%) |
Sep 09, 2011 | 32.34 | 32.84 | 31.22 | 31.67 | 2,784,525 | -1.39(-4.21%) |
Sep 08, 2011 | 33.44 | 34.19 | 32.75 | 33.06 | 2,171,569 | -0.80(-2.36%) |
Sep 07, 2011 | 32.87 | 33.90 | 32.61 | 33.86 | 2,211,763 | +1.73(+5.40%) |
Sep 06, 2011 | 31.37 | 32.27 | 30.92 | 32.13 | 2,700,859 | -0.70(-2.12%) |
Sep 02, 2011 | 33.72 | 33.78 | 32.43 | 32.82 | 2,376,867 | -1.64(-4.77%) |