Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.70 | 33.01 | 32.49 | 33.01 | 13,108 | +1.48(+4.70%) |
Nov 29, 2011 | 31.47 | 31.67 | 31.35 | 31.53 | 3,296 | -0.39(-1.21%) |
Nov 28, 2011 | 32.11 | 32.14 | 31.84 | 31.91 | 18,304 | +1.32(+4.32%) |
Nov 25, 2011 | 30.53 | 30.94 | 30.37 | 30.59 | 7,229 | -0.39(-1.27%) |
Nov 23, 2011 | 31.36 | 31.40 | 30.99 | 30.99 | 10,782 | -0.71(-2.24%) |
Nov 22, 2011 | 31.81 | 31.86 | 31.53 | 31.70 | 8,889 | -0.36(-1.12%) |
Nov 21, 2011 | 32.22 | 32.22 | 31.85 | 32.06 | 32,820 | -1.45(-4.32%) |
Nov 18, 2011 | 33.35 | 33.57 | 33.34 | 33.50 | 14,257 | +0.29(+0.87%) |
Nov 17, 2011 | 33.59 | 33.84 | 33.18 | 33.22 | 7,970 | -0.62(-1.82%) |
Nov 16, 2011 | 33.98 | 34.38 | 33.83 | 33.83 | 9,593 | -0.40(-1.17%) |
Nov 15, 2011 | 34.13 | 34.33 | 34.13 | 34.23 | 9,565 | -0.18(-0.53%) |
Nov 14, 2011 | 34.42 | 34.55 | 34.21 | 34.41 | 4,524 | -0.18(-0.53%) |
Nov 11, 2011 | 34.37 | 34.69 | 34.37 | 34.60 | 30,195 | +0.55(+1.62%) |
Nov 10, 2011 | 34.24 | 34.24 | 33.90 | 34.05 | 13,984 | +0.53(+1.57%) |
Nov 09, 2011 | 33.80 | 34.01 | 33.48 | 33.52 | 63,313 | -1.88(-5.31%) |
Nov 08, 2011 | 35.17 | 35.40 | 35.04 | 35.40 | 2,852 | +0.49(+1.39%) |
Nov 07, 2011 | 34.69 | 34.97 | 34.59 | 34.91 | 12,895 | +0.17(+0.49%) |
Nov 04, 2011 | 35.15 | 35.15 | 34.53 | 34.74 | 42,830 | -0.54(-1.54%) |
Nov 03, 2011 | 34.95 | 35.33 | 34.72 | 35.29 | 9,030 | +0.74(+2.13%) |
Nov 02, 2011 | 34.69 | 34.77 | 34.27 | 34.55 | 46,933 | +0.22(+0.65%) |
Nov 01, 2011 | 34.46 | 34.56 | 34.01 | 34.33 | 34,412 | -1.50(-4.17%) |
Oct 31, 2011 | 36.29 | 36.31 | 35.82 | 35.82 | 13,649 | -1.96(-5.18%) |
Oct 28, 2011 | 37.62 | 37.78 | 37.55 | 37.78 | 8,884 | +0.14(+0.36%) |
Oct 27, 2011 | 36.92 | 37.80 | 36.92 | 37.64 | 37,168 | +1.99(+5.58%) |
Oct 26, 2011 | 35.37 | 35.69 | 35.32 | 35.65 | 7,205 | +0.50(+1.43%) |
Oct 25, 2011 | 35.70 | 35.70 | 35.07 | 35.15 | 45,354 | -0.75(-2.09%) |
Oct 24, 2011 | 35.17 | 35.93 | 35.01 | 35.90 | 59,092 | +0.10(+0.29%) |
Oct 21, 2011 | 35.81 | 35.82 | 35.53 | 35.80 | 11,855 | +0.58(+1.63%) |
Oct 20, 2011 | 35.41 | 35.41 | 34.83 | 35.22 | 9,407 | +0.03(+0.09%) |
Oct 19, 2011 | 35.68 | 35.75 | 35.18 | 35.19 | 11,768 | -0.56(-1.57%) |
Oct 18, 2011 | 35.24 | 35.78 | 34.88 | 35.75 | 17,863 | +0.90(+2.57%) |
Oct 17, 2011 | 35.50 | 35.50 | 34.79 | 34.85 | 40,101 | +0.60(+1.75%) |
Oct 14, 2011 | 34.12 | 34.25 | 34.03 | 34.25 | 4,191 | +0.37(+1.08%) |
Oct 13, 2011 | 33.60 | 33.91 | 33.51 | 33.89 | 13,933 | -0.06(-0.17%) |
Oct 12, 2011 | 33.73 | 34.20 | 33.73 | 33.95 | 51,336 | +0.53(+1.59%) |
Oct 11, 2011 | 33.18 | 33.56 | 33.18 | 33.42 | 2,399 | +0.27(+0.82%) |
Oct 10, 2011 | 32.87 | 33.19 | 32.86 | 33.14 | 34,657 | +1.02(+3.16%) |
Oct 07, 2011 | 32.66 | 32.66 | 32.13 | 32.13 | 3,499 | -0.28(-0.86%) |
Oct 06, 2011 | 32.18 | 32.56 | 32.05 | 32.41 | 130,102 | +0.18(+0.55%) |
Oct 05, 2011 | 31.55 | 32.25 | 31.39 | 32.23 | 125,007 | +0.58(+1.82%) |
Oct 04, 2011 | 31.18 | 31.66 | 30.83 | 31.66 | 65,414 | +0.19(+0.61%) |
Oct 03, 2011 | 32.14 | 32.43 | 31.45 | 31.47 | 15,650 | -0.62(-1.92%) |
Sep 30, 2011 | 32.86 | 32.86 | 32.06 | 32.08 | 50,425 | -0.36(-1.11%) |
Sep 29, 2011 | 32.98 | 32.98 | 32.09 | 32.44 | 20,023 | +0.26(+0.82%) |
Sep 28, 2011 | 32.93 | 33.16 | 32.18 | 32.18 | 32,941 | -0.31(-0.96%) |
Sep 27, 2011 | 32.92 | 33.17 | 32.49 | 32.49 | 14,430 | -0.30(-0.90%) |
Sep 26, 2011 | 32.32 | 32.82 | 31.47 | 32.78 | 674,284 | +1.14(+3.61%) |
Sep 23, 2011 | 31.35 | 31.78 | 31.31 | 31.64 | 23,401 | +0.30(+0.97%) |
Sep 22, 2011 | 31.71 | 31.75 | 31.01 | 31.34 | 50,325 | -1.15(-3.54%) |
Sep 21, 2011 | 33.18 | 33.37 | 32.49 | 32.49 | 46,805 | -0.27(-0.83%) |
Sep 20, 2011 | 32.81 | 33.17 | 32.76 | 32.76 | 31,150 | +0.24(+0.74%) |
Sep 19, 2011 | 32.32 | 32.52 | 32.15 | 32.52 | 43,121 | -0.79(-2.38%) |
Sep 16, 2011 | 33.49 | 33.53 | 33.27 | 33.31 | 36,004 | +0.02(+0.05%) |
Sep 15, 2011 | 33.06 | 33.34 | 32.81 | 33.30 | 22,688 | +0.70(+2.13%) |
Sep 14, 2011 | 32.13 | 32.92 | 31.74 | 32.60 | 166,063 | +0.59(+1.85%) |
Sep 13, 2011 | 31.58 | 32.07 | 31.58 | 32.01 | 33,068 | +0.54(+1.70%) |
Sep 12, 2011 | 31.04 | 31.53 | 30.85 | 31.47 | 21,884 | -0.76(-2.36%) |
Sep 09, 2011 | 32.70 | 32.97 | 32.09 | 32.23 | 22,438 | -0.82(-2.49%) |
Sep 08, 2011 | 33.23 | 33.55 | 33.06 | 33.06 | 12,537 | -0.99(-2.91%) |
Sep 07, 2011 | 33.50 | 34.05 | 33.47 | 34.05 | 24,274 | +0.67(+2.01%) |
Sep 06, 2011 | 32.91 | 33.38 | 32.63 | 33.38 | 182,001 | -1.94(-5.50%) |
Sep 02, 2011 | 35.69 | 35.73 | 35.19 | 35.32 | 25,088 | -1.03(-2.83%) |