Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.01 | 33.67 | 32.79 | 33.59 | 143,326 | +1.65(+5.18%) |
Nov 29, 2011 | 31.67 | 32.02 | 31.46 | 31.93 | 74,091 | +0.24(+0.74%) |
Nov 28, 2011 | 31.56 | 31.89 | 31.38 | 31.70 | 107,434 | +0.98(+3.20%) |
Nov 25, 2011 | 30.99 | 31.39 | 30.71 | 30.72 | 49,163 | -0.44(-1.41%) |
Nov 23, 2011 | 31.64 | 31.65 | 30.88 | 31.16 | 81,103 | -0.55(-1.74%) |
Nov 22, 2011 | 32.27 | 32.37 | 31.67 | 31.71 | 65,450 | -0.54(-1.66%) |
Nov 21, 2011 | 32.76 | 33.11 | 32.17 | 32.24 | 55,853 | -1.08(-3.24%) |
Nov 18, 2011 | 33.40 | 33.72 | 33.13 | 33.32 | 51,938 | -0.01(-0.02%) |
Nov 17, 2011 | 33.58 | 33.99 | 33.05 | 33.33 | 48,386 | -0.21(-0.63%) |
Nov 16, 2011 | 33.60 | 34.39 | 33.54 | 33.54 | 66,847 | -0.42(-1.24%) |
Nov 15, 2011 | 34.10 | 34.46 | 33.69 | 33.96 | 113,957 | -0.39(-1.13%) |
Nov 14, 2011 | 34.77 | 34.82 | 34.24 | 34.35 | 86,360 | -0.48(-1.37%) |
Nov 11, 2011 | 34.85 | 35.07 | 34.77 | 34.83 | 211,624 | +0.34(+0.99%) |
Nov 10, 2011 | 34.73 | 34.73 | 33.93 | 34.49 | 58,821 | +0.32(+0.93%) |
Nov 09, 2011 | 34.54 | 35.11 | 34.09 | 34.17 | 66,611 | -1.22(-3.46%) |
Nov 08, 2011 | 35.38 | 35.50 | 34.68 | 35.40 | 114,958 | +0.18(+0.51%) |
Nov 07, 2011 | 35.29 | 35.33 | 34.60 | 35.22 | 67,696 | -0.02(-0.07%) |
Nov 04, 2011 | 35.16 | 35.36 | 34.82 | 35.24 | 57,858 | -0.18(-0.50%) |
Nov 03, 2011 | 35.18 | 35.66 | 34.40 | 35.42 | 85,438 | +0.53(+1.51%) |
Nov 02, 2011 | 34.47 | 35.13 | 34.44 | 34.90 | 102,776 | +0.84(+2.45%) |
Nov 01, 2011 | 34.57 | 35.15 | 33.90 | 34.06 | 178,532 | -1.65(-4.61%) |
Oct 31, 2011 | 35.80 | 36.13 | 35.51 | 35.71 | 147,180 | -0.44(-1.21%) |
Oct 28, 2011 | 36.44 | 36.61 | 36.08 | 36.14 | 82,352 | -0.35(-0.96%) |
Oct 27, 2011 | 37.34 | 37.51 | 36.34 | 36.49 | 248,999 | +0.04(+0.11%) |
Oct 26, 2011 | 36.74 | 36.91 | 35.92 | 36.45 | 115,028 | +0.15(+0.42%) |
Oct 25, 2011 | 37.89 | 37.96 | 36.10 | 36.30 | 166,555 | -1.95(-5.09%) |
Oct 24, 2011 | 37.16 | 38.36 | 37.13 | 38.24 | 160,542 | +1.08(+2.90%) |
Oct 21, 2011 | 37.02 | 37.21 | 36.71 | 37.17 | 68,648 | +0.72(+1.98%) |
Oct 20, 2011 | 36.48 | 36.61 | 36.07 | 36.44 | 88,066 | +0.12(+0.33%) |
Oct 19, 2011 | 36.24 | 36.78 | 35.87 | 36.32 | 132,086 | -0.43(-1.17%) |
Oct 18, 2011 | 34.63 | 37.07 | 34.43 | 36.75 | 146,093 | +2.46(+7.17%) |
Oct 17, 2011 | 35.72 | 35.80 | 34.04 | 34.29 | 113,364 | -1.84(-5.10%) |
Oct 14, 2011 | 35.38 | 36.24 | 35.09 | 36.14 | 62,238 | +1.13(+3.22%) |
Oct 13, 2011 | 34.55 | 35.01 | 34.28 | 35.01 | 51,871 | +0.19(+0.53%) |
Oct 12, 2011 | 34.14 | 35.00 | 34.04 | 34.82 | 67,739 | +1.04(+3.08%) |
Oct 11, 2011 | 33.28 | 34.10 | 33.17 | 33.78 | 71,913 | +0.20(+0.60%) |
Oct 10, 2011 | 33.15 | 33.59 | 32.86 | 33.58 | 90,028 | +0.94(+2.89%) |
Oct 07, 2011 | 33.31 | 33.51 | 32.37 | 32.64 | 81,495 | -0.65(-1.96%) |
Oct 06, 2011 | 33.27 | 33.44 | 33.02 | 33.29 | 98,081 | +0.16(+0.49%) |
Oct 05, 2011 | 32.91 | 33.36 | 32.42 | 33.13 | 88,540 | +0.35(+1.08%) |
Oct 04, 2011 | 30.76 | 32.86 | 30.52 | 32.78 | 112,362 | +1.77(+5.72%) |
Oct 03, 2011 | 31.91 | 32.57 | 30.99 | 31.00 | 99,020 | -1.11(-3.46%) |
Sep 30, 2011 | 32.25 | 32.87 | 32.07 | 32.11 | 95,135 | -0.57(-1.75%) |
Sep 29, 2011 | 32.24 | 32.82 | 31.81 | 32.69 | 91,849 | +1.09(+3.44%) |
Sep 28, 2011 | 32.54 | 32.78 | 31.57 | 31.60 | 117,665 | -0.85(-2.61%) |
Sep 27, 2011 | 32.16 | 33.20 | 31.81 | 32.45 | 124,372 | +0.81(+2.57%) |
Sep 26, 2011 | 30.42 | 31.70 | 30.42 | 31.63 | 122,252 | +1.43(+4.72%) |
Sep 23, 2011 | 29.58 | 30.21 | 29.10 | 30.20 | 81,923 | +0.77(+2.60%) |
Sep 22, 2011 | 28.95 | 29.70 | 28.51 | 29.44 | 122,287 | -0.15(-0.49%) |
Sep 21, 2011 | 30.87 | 30.90 | 29.52 | 29.58 | 88,942 | -1.14(-3.70%) |
Sep 20, 2011 | 31.45 | 31.62 | 30.71 | 30.72 | 72,152 | -0.61(-1.96%) |
Sep 19, 2011 | 31.24 | 31.61 | 30.95 | 31.33 | 107,691 | -0.15(-0.46%) |
Sep 16, 2011 | 31.44 | 31.70 | 31.30 | 31.48 | 213,165 | -0.11(-0.36%) |
Sep 15, 2011 | 31.93 | 31.93 | 31.16 | 31.59 | 66,190 | -0.06(-0.20%) |
Sep 14, 2011 | 31.20 | 32.03 | 30.66 | 31.66 | 77,167 | +0.80(+2.59%) |
Sep 13, 2011 | 30.82 | 30.95 | 30.44 | 30.86 | 81,468 | +0.09(+0.29%) |
Sep 12, 2011 | 30.42 | 31.03 | 30.41 | 30.77 | 79,721 | -0.08(-0.26%) |
Sep 09, 2011 | 31.33 | 31.37 | 30.47 | 30.85 | 89,325 | -0.70(-2.22%) |
Sep 08, 2011 | 32.10 | 32.53 | 31.54 | 31.55 | 69,505 | -0.71(-2.20%) |
Sep 07, 2011 | 31.84 | 32.33 | 31.70 | 32.26 | 85,077 | +0.79(+2.51%) |
Sep 06, 2011 | 30.70 | 31.50 | 30.64 | 31.47 | 88,493 | -0.23(-0.71%) |
Sep 02, 2011 | 31.91 | 32.20 | 31.42 | 31.70 | 139,774 | -0.83(-2.55%) |