Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.51 | 31.52 | 31.23 | 31.27 | 34,515 | +0.07(+0.22%) |
Nov 29, 2011 | 31.05 | 31.28 | 31.04 | 31.20 | 32,974 | +0.14(+0.45%) |
Nov 28, 2011 | 31.23 | 31.27 | 31.04 | 31.06 | 31,991 | +0.35(+1.15%) |
Nov 25, 2011 | 30.85 | 30.85 | 30.56 | 30.71 | 3,074 | -0.00(-0.01%) |
Nov 23, 2011 | 30.68 | 30.82 | 30.50 | 30.71 | 17,291 | -0.24(-0.78%) |
Nov 22, 2011 | 31.03 | 31.03 | 30.82 | 30.95 | 39,766 | +0.00(+0.00%) |
Nov 21, 2011 | 31.05 | 31.05 | 30.63 | 30.95 | 23,135 | -0.18(-0.58%) |
Nov 18, 2011 | 31.31 | 31.31 | 30.92 | 31.13 | 27,231 | +0.13(+0.42%) |
Nov 17, 2011 | 30.92 | 31.10 | 30.83 | 31.00 | 39,649 | +0.09(+0.29%) |
Nov 16, 2011 | 30.89 | 31.02 | 29.54 | 30.91 | 59,187 | +0.03(+0.10%) |
Nov 15, 2011 | 31.03 | 31.03 | 30.85 | 30.88 | 61,333 | -0.06(-0.19%) |
Nov 14, 2011 | 30.60 | 31.07 | 30.60 | 30.94 | 83,265 | +0.23(+0.75%) |
Nov 11, 2011 | 30.93 | 30.95 | 30.57 | 30.71 | 48,119 | +0.18(+0.59%) |
Nov 10, 2011 | 30.96 | 31.02 | 30.49 | 30.53 | 31,562 | +0.04(+0.13%) |
Nov 09, 2011 | 30.93 | 30.93 | 30.42 | 30.49 | 12,148 | -0.57(-1.84%) |
Nov 08, 2011 | 31.03 | 31.13 | 30.71 | 31.06 | 23,160 | -0.05(-0.16%) |
Nov 07, 2011 | 31.36 | 31.37 | 30.84 | 31.11 | 7,585 | -0.17(-0.54%) |
Nov 04, 2011 | 30.94 | 31.28 | 30.76 | 31.28 | 35,372 | +0.19(+0.61%) |
Nov 03, 2011 | 30.85 | 31.09 | 30.56 | 31.09 | 12,497 | +0.17(+0.55%) |
Nov 02, 2011 | 31.20 | 31.20 | 30.65 | 30.92 | 30,657 | -0.58(-1.84%) |
Nov 01, 2011 | 30.60 | 31.50 | 30.49 | 31.50 | 10,424 | +0.28(+0.90%) |
Oct 31, 2011 | 31.03 | 31.22 | 30.93 | 31.22 | 17,429 | +0.13(+0.42%) |
Oct 28, 2011 | 30.77 | 31.19 | 30.77 | 31.09 | 22,281 | +0.14(+0.45%) |
Oct 27, 2011 | 31.01 | 31.52 | 30.90 | 30.95 | 301,323 | +0.15(+0.49%) |
Oct 26, 2011 | 30.56 | 30.80 | 30.52 | 30.80 | 41,066 | +0.51(+1.68%) |
Oct 25, 2011 | 30.51 | 30.73 | 29.70 | 30.29 | 21,531 | -0.22(-0.72%) |
Oct 24, 2011 | 30.53 | 30.77 | 30.13 | 30.51 | 46,422 | +0.23(+0.76%) |
Oct 21, 2011 | 30.31 | 30.31 | 30.15 | 30.28 | 30,419 | +0.04(+0.13%) |
Oct 20, 2011 | 29.94 | 30.24 | 29.76 | 30.24 | 30,988 | +0.39(+1.31%) |
Oct 19, 2011 | 29.92 | 30.03 | 29.82 | 29.85 | 22,223 | +0.13(+0.44%) |
Oct 18, 2011 | 29.60 | 29.79 | 29.49 | 29.72 | 33,096 | +0.24(+0.83%) |
Oct 17, 2011 | 29.32 | 30.16 | 29.24 | 29.48 | 30,104 | -0.06(-0.22%) |
Oct 14, 2011 | 29.85 | 29.86 | 29.30 | 29.54 | 61,034 | +0.29(+0.99%) |
Oct 13, 2011 | 28.83 | 29.25 | 28.83 | 29.25 | 120,741 | +0.18(+0.62%) |
Oct 12, 2011 | 29.25 | 29.25 | 27.77 | 29.07 | 20,910 | +0.11(+0.38%) |
Oct 11, 2011 | 28.73 | 29.02 | 28.73 | 28.96 | 11,024 | -0.06(-0.21%) |
Oct 10, 2011 | 28.97 | 29.11 | 28.89 | 29.02 | 27,022 | +0.44(+1.55%) |
Oct 07, 2011 | 28.90 | 28.92 | 28.58 | 28.58 | 21,138 | -0.38(-1.32%) |
Oct 06, 2011 | 28.48 | 29.03 | 28.20 | 28.96 | 14,456 | +0.39(+1.37%) |
Oct 05, 2011 | 28.38 | 28.71 | 28.14 | 28.57 | 44,703 | +0.30(+1.06%) |
Oct 04, 2011 | 27.81 | 28.27 | 26.99 | 28.27 | 58,122 | -0.02(-0.07%) |
Oct 03, 2011 | 28.73 | 28.82 | 28.21 | 28.29 | 11,827 | -0.53(-1.84%) |
Sep 30, 2011 | 28.76 | 28.93 | 28.72 | 28.82 | 22,266 | -0.13(-0.45%) |
Sep 29, 2011 | 29.27 | 29.27 | 28.85 | 28.95 | 10,935 | +0.14(+0.48%) |
Sep 28, 2011 | 29.34 | 29.34 | 28.81 | 28.81 | 11,414 | -0.50(-1.71%) |
Sep 27, 2011 | 29.39 | 29.55 | 29.31 | 29.31 | 43,401 | +0.47(+1.63%) |
Sep 26, 2011 | 28.73 | 28.87 | 28.55 | 28.84 | 33,579 | +0.16(+0.56%) |
Sep 23, 2011 | 28.77 | 28.92 | 28.68 | 28.68 | 8,067 | -0.21(-0.73%) |
Sep 22, 2011 | 29.38 | 29.38 | 28.75 | 28.89 | 14,367 | -0.87(-2.92%) |
Sep 21, 2011 | 30.04 | 30.21 | 29.71 | 29.76 | 18,799 | -0.34(-1.13%) |
Sep 20, 2011 | 29.86 | 30.16 | 29.75 | 30.10 | 18,562 | +0.28(+0.94%) |
Sep 19, 2011 | 28.71 | 29.82 | 28.71 | 29.82 | 48,215 | +0.68(+2.33%) |
Sep 16, 2011 | 29.41 | 29.75 | 29.11 | 29.14 | 20,630 | -0.40(-1.35%) |
Sep 15, 2011 | 29.40 | 29.55 | 29.37 | 29.54 | 21,231 | +0.29(+0.99%) |
Sep 14, 2011 | 29.37 | 29.43 | 28.98 | 29.25 | 31,150 | +0.04(+0.14%) |
Sep 13, 2011 | 29.23 | 29.27 | 29.00 | 29.21 | 14,055 | +0.10(+0.34%) |
Sep 12, 2011 | 29.23 | 29.23 | 28.68 | 29.11 | 20,084 | -0.17(-0.58%) |
Sep 09, 2011 | 29.42 | 29.42 | 29.19 | 29.28 | 8,758 | -0.15(-0.51%) |
Sep 08, 2011 | 29.29 | 29.46 | 29.29 | 29.43 | 29,210 | +0.12(+0.41%) |
Sep 07, 2011 | 29.25 | 29.34 | 29.25 | 29.31 | 10,628 | +0.28(+0.96%) |
Sep 06, 2011 | 28.99 | 29.04 | 28.68 | 29.03 | 8,328 | -0.28(-0.96%) |
Sep 02, 2011 | 29.37 | 29.37 | 29.14 | 29.31 | 25,456 | -0.31(-1.05%) |