Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.01 | 33.53 | 32.99 | 33.47 | 2,954,376 | +1.04(+3.22%) |
Nov 29, 2011 | 32.65 | 32.65 | 32.27 | 32.43 | 1,162,649 | +0.03(+0.08%) |
Nov 28, 2011 | 32.24 | 32.47 | 31.80 | 32.40 | 1,795,152 | +1.08(+3.45%) |
Nov 25, 2011 | 31.55 | 31.62 | 31.31 | 31.32 | 246,014 | -0.31(-0.97%) |
Nov 23, 2011 | 31.78 | 32.01 | 31.59 | 31.63 | 1,271,956 | -0.49(-1.52%) |
Nov 22, 2011 | 31.60 | 32.24 | 31.60 | 32.12 | 2,511,272 | +0.43(+1.36%) |
Nov 21, 2011 | 31.59 | 31.84 | 31.43 | 31.69 | 4,038,415 | +1.44(+4.78%) |
Nov 18, 2011 | 30.43 | 30.67 | 30.18 | 30.24 | 1,960,458 | -0.21(-0.70%) |
Nov 17, 2011 | 30.65 | 30.86 | 30.19 | 30.45 | 1,711,576 | -0.27(-0.86%) |
Nov 16, 2011 | 30.93 | 31.24 | 30.60 | 30.72 | 2,417,857 | -0.45(-1.45%) |
Nov 15, 2011 | 30.90 | 31.30 | 30.84 | 31.17 | 1,171,552 | +0.10(+0.34%) |
Nov 14, 2011 | 30.96 | 31.18 | 30.86 | 31.07 | 1,165,812 | -0.06(-0.18%) |
Nov 11, 2011 | 30.80 | 31.24 | 30.80 | 31.12 | 1,860,518 | +0.50(+1.63%) |
Nov 10, 2011 | 30.91 | 31.06 | 30.27 | 30.62 | 1,586,598 | -0.02(-0.08%) |
Nov 09, 2011 | 30.77 | 31.22 | 30.57 | 30.65 | 1,394,980 | -0.85(-2.69%) |
Nov 08, 2011 | 31.72 | 31.72 | 31.01 | 31.50 | 1,195,385 | -0.04(-0.11%) |
Nov 07, 2011 | 31.61 | 31.68 | 30.98 | 31.53 | 1,383,650 | +0.09(+0.29%) |
Nov 04, 2011 | 31.72 | 31.72 | 31.23 | 31.44 | 1,413,131 | -0.50(-1.58%) |
Nov 03, 2011 | 31.77 | 32.01 | 31.36 | 31.94 | 1,895,873 | +0.39(+1.22%) |
Nov 02, 2011 | 31.89 | 31.95 | 31.19 | 31.56 | 1,478,827 | +0.05(+0.17%) |
Nov 01, 2011 | 31.72 | 31.87 | 31.19 | 31.51 | 2,729,855 | -0.67(-2.08%) |
Oct 31, 2011 | 32.58 | 32.61 | 32.15 | 32.17 | 1,969,483 | -0.66(-2.00%) |
Oct 28, 2011 | 32.84 | 32.93 | 32.65 | 32.83 | 1,510,717 | +0.13(+0.41%) |
Oct 27, 2011 | 32.76 | 32.92 | 32.25 | 32.69 | 3,079,821 | +0.65(+2.01%) |
Oct 26, 2011 | 31.83 | 32.22 | 31.31 | 32.05 | 1,568,109 | +0.49(+1.57%) |
Oct 25, 2011 | 32.09 | 32.27 | 31.47 | 31.55 | 2,322,035 | -0.83(-2.57%) |
Oct 24, 2011 | 31.98 | 32.48 | 31.87 | 32.39 | 1,475,481 | +0.54(+1.70%) |
Oct 21, 2011 | 31.68 | 32.10 | 31.27 | 31.85 | 3,156,606 | +0.45(+1.42%) |
Oct 20, 2011 | 31.28 | 31.50 | 30.84 | 31.40 | 1,300,328 | +0.25(+0.79%) |
Oct 19, 2011 | 31.32 | 31.76 | 31.11 | 31.16 | 1,106,476 | -0.29(-0.94%) |
Oct 18, 2011 | 31.24 | 31.68 | 30.74 | 31.45 | 1,022,070 | +0.24(+0.77%) |
Oct 17, 2011 | 31.57 | 31.82 | 31.12 | 31.21 | 1,102,522 | -0.66(-2.06%) |
Oct 14, 2011 | 32.05 | 32.05 | 31.56 | 31.87 | 915,105 | +0.10(+0.32%) |
Oct 13, 2011 | 31.34 | 31.88 | 31.26 | 31.76 | 1,329,592 | +0.49(+1.57%) |
Oct 12, 2011 | 31.87 | 31.87 | 31.24 | 31.27 | 1,717,383 | -0.25(-0.78%) |
Oct 11, 2011 | 31.36 | 31.85 | 31.36 | 31.52 | 595,743 | -0.05(-0.15%) |
Oct 10, 2011 | 31.25 | 31.70 | 31.20 | 31.56 | 773,906 | +0.75(+2.42%) |
Oct 07, 2011 | 31.33 | 31.33 | 30.75 | 30.82 | 1,611,063 | -0.63(-1.99%) |
Oct 06, 2011 | 30.95 | 31.49 | 30.55 | 31.44 | 1,792,038 | +0.72(+2.33%) |
Oct 05, 2011 | 30.03 | 30.82 | 29.66 | 30.73 | 1,945,303 | +0.88(+2.95%) |
Oct 04, 2011 | 28.82 | 29.91 | 28.72 | 29.85 | 3,103,064 | +0.66(+2.24%) |
Oct 03, 2011 | 30.24 | 30.61 | 29.16 | 29.19 | 2,201,325 | -1.39(-4.53%) |
Sep 30, 2011 | 30.51 | 31.06 | 30.37 | 30.58 | 2,915,477 | -0.25(-0.81%) |
Sep 29, 2011 | 31.46 | 31.46 | 30.07 | 30.82 | 1,203,295 | +0.02(+0.07%) |
Sep 28, 2011 | 31.80 | 31.91 | 30.79 | 30.80 | 1,658,034 | -0.86(-2.72%) |
Sep 27, 2011 | 31.93 | 32.09 | 31.52 | 31.66 | 3,007,469 | +0.47(+1.49%) |
Sep 26, 2011 | 31.23 | 31.38 | 30.51 | 31.20 | 3,770,888 | +0.15(+0.49%) |
Sep 23, 2011 | 30.61 | 31.18 | 30.60 | 31.05 | 2,940,790 | +0.22(+0.71%) |
Sep 22, 2011 | 30.79 | 31.23 | 30.36 | 30.83 | 4,079,360 | -0.85(-2.70%) |
Sep 21, 2011 | 32.30 | 32.56 | 31.67 | 31.68 | 1,746,269 | -0.57(-1.76%) |
Sep 20, 2011 | 31.97 | 32.60 | 31.93 | 32.25 | 3,136,932 | +0.27(+0.84%) |
Sep 19, 2011 | 31.68 | 32.23 | 31.45 | 31.98 | 3,013,920 | -0.09(-0.30%) |
Sep 16, 2011 | 31.96 | 32.28 | 31.81 | 32.08 | 1,825,612 | +0.03(+0.08%) |
Sep 15, 2011 | 32.12 | 32.12 | 31.55 | 32.05 | 2,118,541 | +0.34(+1.07%) |
Sep 14, 2011 | 31.70 | 32.10 | 31.10 | 31.71 | 3,138,163 | +0.31(+0.99%) |
Sep 13, 2011 | 30.95 | 31.51 | 30.93 | 31.40 | 2,951,814 | +0.40(+1.30%) |
Sep 12, 2011 | 30.29 | 30.99 | 30.29 | 30.99 | 2,035,903 | +0.24(+0.77%) |
Sep 09, 2011 | 31.38 | 31.49 | 30.59 | 30.76 | 2,516,703 | -0.94(-2.98%) |
Sep 08, 2011 | 31.66 | 32.08 | 31.39 | 31.70 | 1,376,833 | -0.05(-0.17%) |
Sep 07, 2011 | 31.20 | 31.76 | 31.13 | 31.75 | 1,867,424 | +0.90(+2.93%) |
Sep 06, 2011 | 29.65 | 30.90 | 29.65 | 30.85 | 1,642,876 | +0.44(+1.44%) |
Sep 02, 2011 | 30.64 | 31.17 | 30.30 | 30.41 | 1,890,203 | -0.62(-2.01%) |