Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.04 | 31.25 | 30.61 | 30.91 | 4,070,140 | +0.64(+2.12%) |
Nov 29, 2011 | 30.50 | 30.57 | 30.08 | 30.27 | 3,364,120 | -0.05(-0.16%) |
Nov 28, 2011 | 30.67 | 30.86 | 30.15 | 30.32 | 2,007,326 | +0.38(+1.28%) |
Nov 25, 2011 | 30.27 | 30.38 | 29.74 | 29.94 | 1,582,976 | -0.32(-1.07%) |
Nov 23, 2011 | 30.26 | 30.51 | 30.01 | 30.26 | 1,695,204 | -0.22(-0.71%) |
Nov 22, 2011 | 30.43 | 30.92 | 30.25 | 30.48 | 3,060,483 | -0.07(-0.25%) |
Nov 21, 2011 | 30.70 | 30.78 | 30.17 | 30.55 | 2,724,067 | -0.47(-1.50%) |
Nov 18, 2011 | 31.43 | 31.48 | 30.99 | 31.02 | 2,380,896 | -0.20(-0.64%) |
Nov 17, 2011 | 31.64 | 31.77 | 31.08 | 31.22 | 2,358,711 | -0.36(-1.13%) |
Nov 16, 2011 | 32.40 | 32.40 | 31.55 | 31.57 | 2,160,312 | -1.05(-3.23%) |
Nov 15, 2011 | 32.33 | 32.72 | 32.09 | 32.63 | 2,355,778 | +0.13(+0.41%) |
Nov 14, 2011 | 32.72 | 32.93 | 32.48 | 32.49 | 1,855,489 | -0.40(-1.21%) |
Nov 11, 2011 | 32.50 | 33.22 | 32.49 | 32.89 | 2,261,284 | +0.78(+2.43%) |
Nov 10, 2011 | 32.06 | 32.26 | 31.58 | 32.11 | 2,285,547 | +0.41(+1.31%) |
Nov 09, 2011 | 31.95 | 32.31 | 31.49 | 31.70 | 3,982,532 | -1.12(-3.41%) |
Nov 08, 2011 | 33.00 | 33.00 | 32.41 | 32.82 | 1,741,814 | -0.12(-0.35%) |
Nov 07, 2011 | 32.63 | 32.94 | 32.29 | 32.93 | 1,820,290 | +0.41(+1.27%) |
Nov 04, 2011 | 32.89 | 33.00 | 32.30 | 32.52 | 3,222,819 | -0.58(-1.75%) |
Nov 03, 2011 | 33.34 | 33.56 | 32.96 | 33.10 | 3,839,038 | +0.04(+0.13%) |
Nov 02, 2011 | 33.59 | 33.75 | 32.85 | 33.06 | 2,378,929 | -0.14(-0.42%) |
Nov 01, 2011 | 32.76 | 33.74 | 31.85 | 33.20 | 3,332,695 | -0.63(-1.86%) |
Oct 31, 2011 | 34.68 | 34.79 | 33.76 | 33.83 | 3,583,966 | -1.06(-3.04%) |
Oct 28, 2011 | 35.09 | 35.09 | 34.25 | 34.89 | 2,279,735 | +0.08(+0.24%) |
Oct 27, 2011 | 33.95 | 34.95 | 33.95 | 34.81 | 3,641,725 | +0.90(+2.64%) |
Oct 26, 2011 | 33.39 | 34.09 | 33.39 | 33.91 | 4,556,541 | +1.08(+3.28%) |
Oct 25, 2011 | 33.38 | 33.71 | 32.79 | 32.83 | 2,288,947 | -0.87(-2.58%) |
Oct 24, 2011 | 33.03 | 33.71 | 32.93 | 33.71 | 2,092,082 | +0.78(+2.37%) |
Oct 21, 2011 | 32.48 | 32.93 | 32.38 | 32.93 | 1,963,144 | +0.80(+2.48%) |
Oct 20, 2011 | 31.83 | 32.18 | 31.53 | 32.13 | 3,068,123 | +0.46(+1.47%) |
Oct 19, 2011 | 31.85 | 32.18 | 31.53 | 31.67 | 2,065,718 | -0.14(-0.44%) |
Oct 18, 2011 | 31.35 | 32.08 | 31.01 | 31.81 | 1,995,006 | +0.39(+1.24%) |
Oct 17, 2011 | 31.43 | 31.72 | 31.36 | 31.42 | 1,458,582 | -0.24(-0.76%) |
Oct 14, 2011 | 31.75 | 31.90 | 31.49 | 31.66 | 1,839,354 | +0.20(+0.63%) |
Oct 13, 2011 | 31.12 | 31.49 | 30.98 | 31.46 | 2,598,905 | +0.27(+0.85%) |
Oct 12, 2011 | 30.87 | 31.43 | 30.60 | 31.19 | 4,028,289 | +0.51(+1.65%) |
Oct 11, 2011 | 30.46 | 30.79 | 30.39 | 30.69 | 1,548,161 | -0.06(-0.19%) |
Oct 10, 2011 | 30.11 | 30.84 | 30.08 | 30.75 | 2,305,123 | +1.08(+3.63%) |
Oct 07, 2011 | 30.02 | 30.20 | 29.29 | 29.67 | 4,236,614 | -0.27(-0.89%) |
Oct 06, 2011 | 29.43 | 29.93 | 29.43 | 29.93 | 6,802,967 | -0.23(-0.77%) |
Oct 05, 2011 | 29.78 | 30.60 | 29.69 | 30.16 | 5,076,134 | +0.38(+1.28%) |
Oct 04, 2011 | 29.23 | 30.07 | 28.84 | 29.78 | 6,240,202 | +0.15(+0.50%) |
Oct 03, 2011 | 30.76 | 31.17 | 29.62 | 29.63 | 6,491,013 | -1.27(-4.11%) |
Sep 30, 2011 | 31.07 | 31.75 | 30.80 | 30.90 | 3,958,837 | -0.37(-1.19%) |
Sep 29, 2011 | 32.45 | 32.77 | 30.99 | 31.28 | 4,297,236 | -0.73(-2.28%) |
Sep 28, 2011 | 32.52 | 32.63 | 31.98 | 32.01 | 2,701,205 | -0.46(-1.43%) |
Sep 27, 2011 | 33.08 | 33.19 | 32.35 | 32.47 | 3,327,372 | +0.21(+0.64%) |
Sep 26, 2011 | 31.47 | 32.30 | 30.91 | 32.26 | 3,667,967 | +0.95(+3.05%) |
Sep 23, 2011 | 31.23 | 31.63 | 31.01 | 31.31 | 2,850,944 | -0.20(-0.63%) |
Sep 22, 2011 | 30.92 | 31.68 | 30.84 | 31.51 | 4,598,578 | -0.31(-0.96%) |
Sep 21, 2011 | 32.97 | 33.12 | 31.80 | 31.81 | 2,207,725 | -1.09(-3.33%) |
Sep 20, 2011 | 32.92 | 33.47 | 32.61 | 32.91 | 2,575,174 | +0.23(+0.71%) |
Sep 19, 2011 | 32.13 | 32.82 | 32.12 | 32.68 | 2,960,199 | +0.08(+0.25%) |
Sep 16, 2011 | 32.15 | 33.11 | 32.15 | 32.59 | 5,331,782 | +0.61(+1.89%) |
Sep 15, 2011 | 32.82 | 32.86 | 31.18 | 31.99 | 5,133,224 | -0.49(-1.51%) |
Sep 14, 2011 | 32.09 | 32.82 | 31.55 | 32.48 | 2,394,650 | +0.54(+1.69%) |
Sep 13, 2011 | 31.57 | 32.04 | 31.41 | 31.94 | 2,363,461 | +0.36(+1.16%) |
Sep 12, 2011 | 31.27 | 31.65 | 30.96 | 31.57 | 3,265,974 | -0.27(-0.83%) |
Sep 09, 2011 | 32.64 | 32.64 | 31.72 | 31.84 | 3,348,335 | -1.11(-3.37%) |
Sep 08, 2011 | 33.07 | 33.42 | 32.81 | 32.95 | 2,464,306 | -0.19(-0.58%) |
Sep 07, 2011 | 32.66 | 33.17 | 32.38 | 33.14 | 1,826,608 | +0.75(+2.30%) |
Sep 06, 2011 | 31.40 | 32.41 | 31.05 | 32.40 | 3,646,248 | +0.22(+0.67%) |
Sep 02, 2011 | 32.20 | 32.83 | 32.13 | 32.18 | 2,397,386 | -0.56(-1.70%) |