Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.86 | 32.38 | 31.66 | 32.33 | 1,370,698 | +1.58(+5.15%) |
Nov 29, 2011 | 30.36 | 30.87 | 30.20 | 30.75 | 1,322,624 | +0.46(+1.52%) |
Nov 28, 2011 | 29.97 | 30.29 | 29.81 | 30.29 | 879,707 | +1.08(+3.69%) |
Nov 25, 2011 | 29.08 | 29.54 | 29.05 | 29.21 | 319,203 | +0.03(+0.12%) |
Nov 23, 2011 | 29.62 | 29.70 | 29.17 | 29.17 | 721,362 | -0.72(-2.42%) |
Nov 22, 2011 | 29.77 | 30.17 | 29.67 | 29.90 | 716,965 | +0.10(+0.32%) |
Nov 21, 2011 | 29.56 | 29.96 | 29.56 | 29.80 | 846,977 | -0.40(-1.33%) |
Nov 18, 2011 | 30.62 | 30.66 | 30.06 | 30.20 | 1,023,307 | -0.23(-0.77%) |
Nov 17, 2011 | 30.99 | 31.02 | 30.28 | 30.43 | 1,091,475 | -0.55(-1.79%) |
Nov 16, 2011 | 31.40 | 31.59 | 30.94 | 30.99 | 1,401,235 | -0.83(-2.61%) |
Nov 15, 2011 | 31.19 | 31.97 | 31.14 | 31.82 | 1,393,323 | +0.61(+1.94%) |
Nov 14, 2011 | 31.33 | 31.42 | 31.10 | 31.21 | 857,748 | -0.11(-0.36%) |
Nov 11, 2011 | 31.03 | 31.33 | 30.92 | 31.33 | 633,737 | +0.69(+2.26%) |
Nov 10, 2011 | 30.81 | 30.93 | 30.39 | 30.63 | 882,859 | +0.24(+0.80%) |
Nov 09, 2011 | 30.95 | 31.03 | 30.34 | 30.39 | 1,291,977 | -1.28(-4.05%) |
Nov 08, 2011 | 31.34 | 31.71 | 30.94 | 31.67 | 662,484 | +0.45(+1.44%) |
Nov 07, 2011 | 31.14 | 31.22 | 30.77 | 31.22 | 912,941 | +0.26(+0.84%) |
Nov 04, 2011 | 30.62 | 31.07 | 30.37 | 30.96 | 616,553 | +0.03(+0.08%) |
Nov 03, 2011 | 30.58 | 31.03 | 30.23 | 30.94 | 961,737 | +0.68(+2.23%) |
Nov 02, 2011 | 29.84 | 30.42 | 29.82 | 30.26 | 879,547 | +0.85(+2.89%) |
Nov 01, 2011 | 29.45 | 30.04 | 29.33 | 29.41 | 1,035,993 | -1.04(-3.41%) |
Oct 31, 2011 | 30.49 | 30.99 | 30.45 | 30.45 | 836,673 | -0.32(-1.04%) |
Oct 28, 2011 | 30.69 | 31.11 | 30.61 | 30.77 | 901,158 | -0.07(-0.22%) |
Oct 27, 2011 | 30.07 | 31.07 | 29.94 | 30.84 | 949,305 | +1.52(+5.20%) |
Oct 26, 2011 | 29.20 | 29.49 | 28.73 | 29.32 | 1,168,846 | +0.55(+1.90%) |
Oct 25, 2011 | 29.38 | 29.63 | 28.71 | 28.77 | 1,333,127 | -0.88(-2.95%) |
Oct 24, 2011 | 29.31 | 29.90 | 29.24 | 29.65 | 879,378 | +0.30(+1.03%) |
Oct 21, 2011 | 29.15 | 29.34 | 28.87 | 29.34 | 942,763 | +0.49(+1.68%) |
Oct 20, 2011 | 27.40 | 29.01 | 27.40 | 28.86 | 1,283,143 | -0.24(-0.83%) |
Oct 19, 2011 | 29.56 | 29.66 | 29.04 | 29.10 | 743,823 | -0.48(-1.61%) |
Oct 18, 2011 | 28.61 | 29.69 | 28.55 | 29.58 | 1,032,037 | +0.87(+3.02%) |
Oct 17, 2011 | 29.17 | 29.36 | 28.66 | 28.71 | 821,143 | -0.79(-2.67%) |
Oct 14, 2011 | 29.39 | 29.54 | 29.21 | 29.50 | 594,021 | +0.47(+1.61%) |
Oct 13, 2011 | 28.93 | 29.08 | 28.60 | 29.03 | 858,963 | -0.06(-0.21%) |
Oct 12, 2011 | 28.98 | 29.27 | 28.94 | 29.09 | 1,066,522 | +0.29(+0.99%) |
Oct 11, 2011 | 28.52 | 28.94 | 28.40 | 28.81 | 646,130 | +0.06(+0.21%) |
Oct 10, 2011 | 28.09 | 28.74 | 27.92 | 28.74 | 1,016,876 | +1.20(+4.34%) |
Oct 07, 2011 | 27.90 | 28.00 | 27.33 | 27.55 | 1,004,144 | -0.30(-1.09%) |
Oct 06, 2011 | 27.46 | 27.86 | 27.26 | 27.85 | 790,950 | +0.34(+1.23%) |
Oct 05, 2011 | 27.01 | 27.64 | 26.65 | 27.51 | 1,197,182 | +0.73(+2.72%) |
Oct 04, 2011 | 25.18 | 26.83 | 25.18 | 26.79 | 1,921,519 | +1.18(+4.60%) |
Oct 03, 2011 | 26.75 | 26.86 | 25.60 | 25.61 | 843,086 | -1.02(-3.84%) |
Sep 30, 2011 | 26.80 | 27.22 | 26.62 | 26.63 | 937,459 | -0.54(-1.98%) |
Sep 29, 2011 | 27.47 | 27.57 | 26.57 | 27.17 | 860,676 | +0.14(+0.51%) |
Sep 28, 2011 | 27.66 | 28.02 | 27.01 | 27.03 | 1,082,555 | -0.66(-2.38%) |
Sep 27, 2011 | 27.61 | 28.07 | 27.48 | 27.69 | 1,158,216 | +0.68(+2.50%) |
Sep 26, 2011 | 26.50 | 27.02 | 25.85 | 27.01 | 921,212 | +0.82(+3.14%) |
Sep 23, 2011 | 25.87 | 26.24 | 25.66 | 26.19 | 822,956 | +0.27(+1.04%) |
Sep 22, 2011 | 25.86 | 26.09 | 25.53 | 25.92 | 1,333,216 | -0.57(-2.16%) |
Sep 21, 2011 | 27.41 | 27.50 | 26.49 | 26.49 | 976,660 | -0.90(-3.29%) |
Sep 20, 2011 | 27.71 | 28.09 | 27.38 | 27.39 | 914,025 | -0.10(-0.38%) |
Sep 19, 2011 | 27.52 | 27.67 | 27.19 | 27.50 | 593,142 | -0.49(-1.73%) |
Sep 16, 2011 | 28.01 | 28.25 | 27.55 | 27.98 | 824,033 | +0.12(+0.44%) |
Sep 15, 2011 | 27.56 | 27.86 | 27.28 | 27.86 | 694,746 | +0.56(+2.06%) |
Sep 14, 2011 | 26.94 | 27.57 | 26.46 | 27.30 | 911,216 | +0.43(+1.61%) |
Sep 13, 2011 | 26.47 | 26.91 | 26.29 | 26.86 | 673,190 | +0.43(+1.64%) |
Sep 12, 2011 | 25.83 | 26.45 | 25.73 | 26.43 | 705,986 | +0.23(+0.89%) |
Sep 09, 2011 | 26.84 | 26.95 | 25.99 | 26.20 | 821,736 | -0.90(-3.32%) |
Sep 08, 2011 | 27.18 | 27.60 | 26.98 | 27.10 | 813,104 | -0.40(-1.45%) |
Sep 07, 2011 | 26.86 | 27.51 | 26.75 | 27.50 | 1,005,684 | +1.04(+3.93%) |
Sep 06, 2011 | 26.10 | 26.52 | 25.89 | 26.46 | 1,125,056 | -0.42(-1.55%) |
Sep 02, 2011 | 27.13 | 27.47 | 26.86 | 26.87 | 1,026,530 | -0.70(-2.54%) |