Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 30.72 | 31.00 | 30.68 | 30.98 | 5,585,563 | +0.76(+2.51%) |
Nov 29, 2011 | 29.94 | 30.40 | 29.88 | 30.22 | 3,386,243 | +0.44(+1.48%) |
Nov 28, 2011 | 29.96 | 30.00 | 29.64 | 29.78 | 3,240,554 | +0.36(+1.21%) |
Nov 25, 2011 | 29.26 | 29.62 | 29.23 | 29.42 | 1,671,694 | +0.12(+0.41%) |
Nov 23, 2011 | 29.61 | 29.61 | 29.15 | 29.30 | 3,316,868 | -0.43(-1.46%) |
Nov 22, 2011 | 30.11 | 30.15 | 29.71 | 29.74 | 3,872,949 | -0.37(-1.22%) |
Nov 21, 2011 | 30.15 | 30.36 | 29.95 | 30.11 | 15,526,767 | -0.23(-0.74%) |
Nov 18, 2011 | 30.36 | 30.55 | 30.24 | 30.33 | 4,741,746 | +0.12(+0.39%) |
Nov 17, 2011 | 30.27 | 30.53 | 29.94 | 30.21 | 4,558,754 | -0.11(-0.35%) |
Nov 16, 2011 | 30.45 | 30.66 | 30.28 | 30.32 | 3,383,894 | -0.32(-1.05%) |
Nov 15, 2011 | 30.62 | 30.77 | 30.60 | 30.64 | 8,139,146 | -0.10(-0.33%) |
Nov 14, 2011 | 30.78 | 30.93 | 30.60 | 30.74 | 2,544,031 | -0.20(-0.63%) |
Nov 11, 2011 | 30.86 | 31.29 | 30.80 | 30.94 | 3,476,320 | +0.42(+1.38%) |
Nov 10, 2011 | 30.57 | 30.74 | 30.24 | 30.52 | 4,228,568 | +0.04(+0.14%) |
Nov 09, 2011 | 30.78 | 31.01 | 30.38 | 30.47 | 4,507,858 | -0.81(-2.58%) |
Nov 08, 2011 | 31.18 | 31.31 | 30.71 | 31.28 | 3,822,549 | +0.11(+0.36%) |
Nov 07, 2011 | 30.72 | 31.19 | 30.56 | 31.17 | 4,154,653 | +0.53(+1.73%) |
Nov 04, 2011 | 30.48 | 30.66 | 30.17 | 30.64 | 4,021,972 | -0.08(-0.27%) |
Nov 03, 2011 | 30.53 | 30.84 | 30.47 | 30.72 | 3,968,288 | +0.28(+0.92%) |
Nov 02, 2011 | 30.28 | 30.62 | 30.28 | 30.44 | 3,238,397 | +0.49(+1.65%) |
Nov 01, 2011 | 30.01 | 30.32 | 29.89 | 29.95 | 5,214,169 | -0.71(-2.31%) |
Oct 31, 2011 | 30.41 | 31.04 | 30.38 | 30.66 | 4,494,480 | +0.13(+0.43%) |
Oct 28, 2011 | 30.75 | 30.81 | 30.01 | 30.53 | 6,234,273 | -0.38(-1.23%) |
Oct 27, 2011 | 30.88 | 31.11 | 30.71 | 30.91 | 5,418,391 | +0.51(+1.68%) |
Oct 26, 2011 | 30.41 | 30.47 | 30.16 | 30.40 | 4,623,719 | +0.27(+0.89%) |
Oct 25, 2011 | 30.44 | 30.60 | 30.11 | 30.13 | 3,430,572 | -0.42(-1.36%) |
Oct 24, 2011 | 30.81 | 30.91 | 30.45 | 30.55 | 4,258,828 | -0.40(-1.29%) |
Oct 21, 2011 | 30.62 | 30.95 | 30.57 | 30.94 | 3,986,369 | +0.61(+2.02%) |
Oct 20, 2011 | 30.29 | 30.58 | 30.10 | 30.33 | 3,714,246 | +0.05(+0.16%) |
Oct 19, 2011 | 30.03 | 30.66 | 30.03 | 30.28 | 3,339,696 | +0.29(+0.97%) |
Oct 18, 2011 | 29.72 | 30.18 | 29.51 | 29.99 | 5,246,263 | +0.27(+0.90%) |
Oct 17, 2011 | 29.87 | 30.09 | 29.65 | 29.72 | 4,395,248 | -0.28(-0.93%) |
Oct 14, 2011 | 29.87 | 30.02 | 29.69 | 30.00 | 4,916,555 | +0.27(+0.90%) |
Oct 13, 2011 | 29.65 | 29.78 | 29.31 | 29.74 | 5,026,426 | -0.08(-0.26%) |
Oct 12, 2011 | 30.27 | 30.27 | 29.77 | 29.81 | 4,709,270 | -0.24(-0.81%) |
Oct 11, 2011 | 30.40 | 30.40 | 29.86 | 30.06 | 3,758,420 | -0.37(-1.21%) |
Oct 10, 2011 | 30.19 | 30.49 | 30.03 | 30.43 | 3,174,146 | +0.55(+1.85%) |
Oct 07, 2011 | 29.82 | 30.15 | 29.69 | 29.87 | 3,978,711 | +0.16(+0.54%) |
Oct 06, 2011 | 29.58 | 29.77 | 29.54 | 29.71 | 3,636,073 | +0.29(+0.99%) |
Oct 05, 2011 | 29.24 | 29.49 | 28.71 | 29.42 | 7,441,665 | +0.20(+0.67%) |
Oct 04, 2011 | 29.24 | 29.63 | 28.65 | 29.23 | 8,995,573 | -0.39(-1.32%) |
Oct 03, 2011 | 30.18 | 30.37 | 29.60 | 29.62 | 5,424,666 | -0.55(-1.83%) |
Sep 30, 2011 | 30.25 | 30.57 | 30.15 | 30.17 | 4,805,472 | -0.29(-0.94%) |
Sep 29, 2011 | 30.30 | 30.56 | 30.10 | 30.46 | 5,186,799 | +0.49(+1.65%) |
Sep 28, 2011 | 30.23 | 30.49 | 29.88 | 29.96 | 5,683,502 | -0.30(-1.00%) |
Sep 27, 2011 | 30.53 | 30.56 | 30.09 | 30.27 | 5,779,432 | +0.09(+0.30%) |
Sep 26, 2011 | 30.00 | 30.18 | 29.77 | 30.18 | 6,058,866 | +0.47(+1.58%) |
Sep 23, 2011 | 29.21 | 29.77 | 29.12 | 29.71 | 6,365,507 | +0.40(+1.38%) |
Sep 22, 2011 | 28.93 | 29.46 | 28.93 | 29.30 | 7,830,487 | -0.34(-1.16%) |
Sep 21, 2011 | 30.02 | 30.35 | 29.62 | 29.65 | 4,707,312 | -0.42(-1.40%) |
Sep 20, 2011 | 29.71 | 30.38 | 29.59 | 30.07 | 6,670,661 | +0.51(+1.73%) |
Sep 19, 2011 | 29.17 | 29.64 | 29.17 | 29.56 | 3,444,553 | -0.06(-0.20%) |
Sep 16, 2011 | 29.43 | 29.70 | 29.43 | 29.62 | 5,896,766 | +0.23(+0.77%) |
Sep 15, 2011 | 29.15 | 29.42 | 29.05 | 29.39 | 4,616,292 | +0.55(+1.90%) |
Sep 14, 2011 | 28.42 | 29.09 | 28.26 | 28.85 | 5,016,950 | +0.45(+1.59%) |
Sep 13, 2011 | 28.22 | 28.43 | 28.00 | 28.39 | 4,090,770 | +0.18(+0.65%) |
Sep 12, 2011 | 27.82 | 28.22 | 27.75 | 28.21 | 4,815,555 | +0.17(+0.59%) |
Sep 09, 2011 | 28.30 | 28.33 | 27.78 | 28.04 | 6,385,545 | -0.57(-1.99%) |
Sep 08, 2011 | 28.55 | 28.96 | 28.43 | 28.61 | 5,241,282 | -0.03(-0.10%) |
Sep 07, 2011 | 28.64 | 28.82 | 28.54 | 28.64 | 6,245,660 | +0.18(+0.65%) |
Sep 06, 2011 | 27.94 | 28.48 | 27.76 | 28.46 | 7,277,268 | -0.05(-0.19%) |
Sep 02, 2011 | 28.57 | 28.70 | 28.41 | 28.51 | 5,938,635 | -0.36(-1.26%) |