Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.94 | 30.18 | 29.72 | 30.15 | 7,580,042 | +0.71(+2.40%) |
Nov 29, 2011 | 29.43 | 29.66 | 29.35 | 29.44 | 3,651,883 | -0.04(-0.15%) |
Nov 28, 2011 | 29.56 | 29.59 | 29.32 | 29.48 | 3,468,886 | +0.71(+2.48%) |
Nov 25, 2011 | 28.84 | 29.05 | 28.74 | 28.77 | 3,623,085 | -0.62(-2.12%) |
Nov 23, 2011 | 29.61 | 29.63 | 29.38 | 29.39 | 2,737,431 | -0.51(-1.70%) |
Nov 22, 2011 | 29.92 | 29.96 | 29.68 | 29.90 | 3,575,748 | -0.04(-0.15%) |
Nov 21, 2011 | 30.03 | 30.06 | 29.78 | 29.95 | 3,126,063 | -0.48(-1.59%) |
Nov 18, 2011 | 30.73 | 30.73 | 30.40 | 30.43 | 2,769,005 | +0.02(+0.05%) |
Nov 17, 2011 | 30.59 | 30.79 | 30.33 | 30.41 | 3,207,800 | -0.18(-0.60%) |
Nov 16, 2011 | 30.62 | 30.99 | 30.54 | 30.60 | 3,234,176 | -0.13(-0.42%) |
Nov 15, 2011 | 30.69 | 30.89 | 30.52 | 30.73 | 2,587,097 | -0.03(-0.09%) |
Nov 14, 2011 | 30.89 | 30.90 | 30.65 | 30.75 | 3,099,498 | -0.25(-0.79%) |
Nov 11, 2011 | 30.90 | 31.17 | 30.87 | 31.00 | 3,232,197 | +0.55(+1.81%) |
Nov 10, 2011 | 30.47 | 30.64 | 30.26 | 30.45 | 5,639,585 | +0.01(+0.04%) |
Nov 09, 2011 | 30.85 | 30.86 | 30.36 | 30.44 | 4,787,095 | -0.90(-2.86%) |
Nov 08, 2011 | 31.12 | 31.38 | 30.99 | 31.33 | 3,441,770 | +0.27(+0.86%) |
Nov 07, 2011 | 30.91 | 31.14 | 30.83 | 31.06 | 4,634,524 | -0.18(-0.59%) |
Nov 04, 2011 | 31.22 | 31.37 | 30.96 | 31.25 | 2,996,362 | -0.29(-0.92%) |
Nov 03, 2011 | 31.09 | 31.54 | 30.80 | 31.54 | 3,575,482 | +0.71(+2.31%) |
Nov 02, 2011 | 30.97 | 31.10 | 30.66 | 30.83 | 3,720,944 | +0.03(+0.11%) |
Nov 01, 2011 | 30.46 | 31.10 | 30.41 | 30.79 | 4,964,866 | -0.66(-2.11%) |
Oct 31, 2011 | 32.32 | 32.32 | 31.45 | 31.45 | 5,965,620 | -0.97(-2.99%) |
Oct 28, 2011 | 32.29 | 32.52 | 32.16 | 32.42 | 3,831,488 | -0.16(-0.50%) |
Oct 27, 2011 | 32.51 | 32.75 | 32.31 | 32.59 | 5,996,479 | +0.82(+2.58%) |
Oct 26, 2011 | 31.69 | 31.82 | 31.22 | 31.77 | 5,857,086 | +0.37(+1.17%) |
Oct 25, 2011 | 31.67 | 31.84 | 31.13 | 31.40 | 10,168,820 | -1.39(-4.23%) |
Oct 24, 2011 | 32.52 | 32.86 | 32.50 | 32.79 | 3,353,958 | +0.05(+0.15%) |
Oct 21, 2011 | 32.56 | 32.74 | 32.47 | 32.74 | 3,690,731 | +0.44(+1.36%) |
Oct 20, 2011 | 32.27 | 32.37 | 31.87 | 32.30 | 4,543,850 | +0.65(+2.06%) |
Oct 19, 2011 | 31.92 | 32.09 | 31.56 | 31.64 | 3,624,392 | -0.55(-1.71%) |
Oct 18, 2011 | 31.73 | 32.37 | 31.67 | 32.20 | 3,257,376 | +0.22(+0.70%) |
Oct 17, 2011 | 32.12 | 32.23 | 31.95 | 31.97 | 2,704,248 | -0.65(-1.98%) |
Oct 14, 2011 | 32.76 | 32.77 | 32.47 | 32.62 | 1,911,834 | +0.28(+0.86%) |
Oct 13, 2011 | 32.05 | 32.37 | 31.93 | 32.34 | 3,241,260 | +0.01(+0.02%) |
Oct 12, 2011 | 32.31 | 32.47 | 32.26 | 32.33 | 3,634,516 | +0.28(+0.89%) |
Oct 11, 2011 | 31.93 | 32.14 | 31.78 | 32.05 | 3,478,326 | -0.16(-0.48%) |
Oct 10, 2011 | 32.10 | 32.23 | 31.96 | 32.21 | 3,193,376 | +0.94(+3.01%) |
Oct 07, 2011 | 31.44 | 31.67 | 31.23 | 31.27 | 4,022,923 | +0.01(+0.02%) |
Oct 06, 2011 | 31.06 | 31.26 | 31.05 | 31.26 | 4,357,668 | +0.57(+1.85%) |
Oct 05, 2011 | 30.42 | 30.75 | 30.30 | 30.69 | 5,124,913 | -0.21(-0.67%) |
Oct 04, 2011 | 30.29 | 30.91 | 29.99 | 30.90 | 5,441,703 | +0.43(+1.43%) |
Oct 03, 2011 | 30.81 | 31.04 | 30.46 | 30.46 | 5,142,977 | -0.60(-1.94%) |
Sep 30, 2011 | 31.20 | 31.42 | 31.04 | 31.06 | 3,703,178 | -0.42(-1.34%) |
Sep 29, 2011 | 31.66 | 31.74 | 31.13 | 31.49 | 4,784,678 | +0.38(+1.22%) |
Sep 28, 2011 | 31.35 | 31.52 | 31.06 | 31.11 | 4,813,232 | +0.23(+0.74%) |
Sep 27, 2011 | 31.08 | 31.19 | 30.78 | 30.88 | 3,389,406 | +0.35(+1.13%) |
Sep 26, 2011 | 30.32 | 30.58 | 30.04 | 30.54 | 5,233,351 | +0.61(+2.03%) |
Sep 23, 2011 | 29.53 | 30.03 | 29.46 | 29.93 | 5,114,676 | -0.14(-0.46%) |
Sep 22, 2011 | 29.81 | 30.23 | 29.77 | 30.07 | 5,980,361 | -0.53(-1.73%) |
Sep 21, 2011 | 30.91 | 31.14 | 30.60 | 30.60 | 6,504,902 | -0.25(-0.81%) |
Sep 20, 2011 | 30.80 | 31.17 | 30.63 | 30.85 | 6,629,668 | +0.06(+0.20%) |
Sep 19, 2011 | 30.55 | 30.91 | 30.47 | 30.79 | 4,032,705 | -0.43(-1.39%) |
Sep 16, 2011 | 31.16 | 31.35 | 30.96 | 31.22 | 7,610,172 | -0.22(-0.71%) |
Sep 15, 2011 | 31.63 | 31.66 | 31.24 | 31.44 | 3,781,822 | +0.25(+0.80%) |
Sep 14, 2011 | 30.99 | 31.40 | 30.65 | 31.19 | 4,554,429 | +0.42(+1.38%) |
Sep 13, 2011 | 30.73 | 30.90 | 30.51 | 30.77 | 4,732,420 | +0.35(+1.15%) |
Sep 12, 2011 | 29.97 | 30.49 | 29.88 | 30.42 | 5,614,356 | -0.45(-1.46%) |
Sep 09, 2011 | 31.13 | 31.28 | 30.68 | 30.87 | 5,312,668 | -0.34(-1.09%) |
Sep 08, 2011 | 31.21 | 31.67 | 31.16 | 31.21 | 5,219,281 | -0.56(-1.77%) |
Sep 07, 2011 | 31.59 | 31.79 | 31.43 | 31.77 | 4,693,392 | +0.61(+1.97%) |
Sep 06, 2011 | 30.40 | 31.19 | 30.40 | 31.16 | 8,967,977 | -0.76(-2.37%) |
Sep 02, 2011 | 32.15 | 32.30 | 31.88 | 31.92 | 2,819,448 | -0.71(-2.17%) |