Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.48 | 27.99 | 26.45 | 27.97 | 3,476,772 | +2.35(+9.17%) |
Nov 29, 2011 | 25.37 | 25.91 | 25.33 | 25.62 | 2,396,987 | +0.22(+0.88%) |
Nov 28, 2011 | 26.42 | 26.52 | 25.08 | 25.40 | 4,746,871 | -0.38(-1.47%) |
Nov 25, 2011 | 25.75 | 26.28 | 25.69 | 25.78 | 1,114,201 | -0.40(-1.54%) |
Nov 23, 2011 | 26.61 | 26.75 | 25.99 | 26.18 | 2,345,895 | -0.73(-2.72%) |
Nov 22, 2011 | 26.85 | 27.19 | 26.51 | 26.91 | 3,141,047 | +0.42(+1.59%) |
Nov 21, 2011 | 27.13 | 27.19 | 26.11 | 26.49 | 3,352,717 | -1.38(-4.97%) |
Nov 18, 2011 | 28.20 | 28.54 | 27.62 | 27.88 | 2,076,919 | -0.06(-0.22%) |
Nov 17, 2011 | 28.73 | 28.87 | 27.78 | 27.94 | 3,218,591 | -1.03(-3.56%) |
Nov 16, 2011 | 28.80 | 29.55 | 28.60 | 28.97 | 2,071,966 | -0.13(-0.45%) |
Nov 15, 2011 | 28.96 | 29.45 | 28.70 | 29.10 | 1,934,303 | +0.25(+0.86%) |
Nov 14, 2011 | 29.23 | 29.60 | 28.68 | 28.85 | 1,793,795 | -0.41(-1.40%) |
Nov 11, 2011 | 28.99 | 29.44 | 28.65 | 29.26 | 3,334,407 | +0.49(+1.70%) |
Nov 10, 2011 | 28.56 | 29.12 | 28.14 | 28.77 | 2,958,676 | +0.23(+0.80%) |
Nov 09, 2011 | 28.32 | 29.47 | 28.21 | 28.54 | 4,756,907 | -0.01(-0.04%) |
Nov 08, 2011 | 29.24 | 29.24 | 28.45 | 28.55 | 2,762,683 | -0.55(-1.90%) |
Nov 07, 2011 | 28.64 | 29.32 | 28.62 | 29.11 | 3,487,134 | +0.92(+3.26%) |
Nov 04, 2011 | 28.12 | 28.26 | 27.32 | 28.19 | 2,392,294 | -0.16(-0.55%) |
Nov 03, 2011 | 27.97 | 28.52 | 27.47 | 28.34 | 3,374,219 | +1.02(+3.73%) |
Nov 02, 2011 | 27.43 | 27.61 | 26.82 | 27.32 | 4,319,732 | +0.39(+1.45%) |
Nov 01, 2011 | 26.15 | 27.54 | 25.90 | 26.93 | 4,674,009 | -0.01(-0.02%) |
Oct 31, 2011 | 26.86 | 27.25 | 26.62 | 26.94 | 2,691,510 | -0.21(-0.78%) |
Oct 28, 2011 | 26.21 | 27.18 | 26.21 | 27.15 | 5,680,954 | +0.66(+2.48%) |
Oct 27, 2011 | 28.16 | 28.27 | 26.26 | 26.49 | 7,750,306 | -1.39(-4.99%) |
Oct 26, 2011 | 28.42 | 28.54 | 27.44 | 27.88 | 4,514,854 | -0.20(-0.73%) |
Oct 25, 2011 | 27.86 | 28.58 | 27.19 | 28.09 | 4,498,661 | +0.34(+1.23%) |
Oct 24, 2011 | 27.42 | 28.20 | 27.36 | 27.75 | 4,177,770 | +0.53(+1.94%) |
Oct 21, 2011 | 27.77 | 27.93 | 26.86 | 27.22 | 6,306,162 | +0.12(+0.44%) |
Oct 20, 2011 | 28.70 | 28.75 | 26.70 | 27.10 | 10,404,060 | -1.78(-6.15%) |
Oct 19, 2011 | 30.06 | 30.27 | 28.42 | 28.88 | 22,063,542 | -6.57(-18.55%) |
Oct 18, 2011 | 35.00 | 35.57 | 33.79 | 35.45 | 4,040,430 | -0.08(-0.23%) |
Oct 17, 2011 | 36.79 | 36.85 | 35.22 | 35.53 | 2,258,934 | -1.27(-3.44%) |
Oct 14, 2011 | 36.80 | 37.00 | 36.25 | 36.80 | 2,297,407 | +0.57(+1.56%) |
Oct 13, 2011 | 36.53 | 36.74 | 35.87 | 36.23 | 2,413,482 | -0.56(-1.52%) |
Oct 12, 2011 | 37.15 | 37.31 | 36.31 | 36.79 | 2,891,316 | +0.25(+0.68%) |
Oct 11, 2011 | 36.35 | 36.70 | 35.22 | 36.54 | 3,911,837 | +0.11(+0.29%) |
Oct 10, 2011 | 36.29 | 36.63 | 36.01 | 36.44 | 1,483,459 | +0.92(+2.59%) |
Oct 07, 2011 | 37.15 | 37.25 | 34.99 | 35.52 | 3,670,360 | -1.37(-3.70%) |
Oct 06, 2011 | 36.22 | 37.04 | 35.99 | 36.89 | 3,241,615 | +1.08(+3.02%) |
Oct 05, 2011 | 35.16 | 36.43 | 34.63 | 35.81 | 4,391,905 | +0.77(+2.20%) |
Oct 04, 2011 | 35.70 | 35.91 | 33.58 | 35.04 | 5,537,552 | -1.17(-3.24%) |
Oct 03, 2011 | 37.76 | 37.87 | 36.12 | 36.21 | 2,852,078 | -0.75(-2.02%) |
Sep 30, 2011 | 36.85 | 38.08 | 36.79 | 36.95 | 2,169,567 | -0.20(-0.55%) |
Sep 29, 2011 | 37.05 | 37.90 | 36.64 | 37.16 | 2,902,787 | +0.75(+2.06%) |
Sep 28, 2011 | 38.43 | 38.62 | 36.38 | 36.41 | 2,631,637 | -1.75(-4.59%) |
Sep 27, 2011 | 39.80 | 39.87 | 37.96 | 38.16 | 2,921,686 | -0.46(-1.19%) |
Sep 26, 2011 | 37.34 | 38.87 | 36.94 | 38.62 | 3,218,206 | +0.91(+2.40%) |
Sep 23, 2011 | 39.01 | 39.01 | 36.84 | 37.71 | 5,179,037 | -2.14(-5.37%) |
Sep 22, 2011 | 39.88 | 40.46 | 39.25 | 39.85 | 4,963,832 | -2.50(-5.89%) |
Sep 21, 2011 | 42.85 | 43.85 | 42.28 | 42.35 | 2,929,936 | -0.62(-1.44%) |
Sep 20, 2011 | 42.18 | 43.82 | 41.95 | 42.97 | 2,898,803 | +0.80(+1.90%) |
Sep 19, 2011 | 42.32 | 42.84 | 41.67 | 42.17 | 2,253,160 | -0.34(-0.79%) |
Sep 16, 2011 | 42.25 | 42.93 | 41.66 | 42.50 | 4,028,339 | +0.24(+0.56%) |
Sep 15, 2011 | 42.69 | 42.73 | 41.31 | 42.27 | 3,403,955 | -0.75(-1.75%) |
Sep 14, 2011 | 43.15 | 43.89 | 42.71 | 43.02 | 2,266,571 | -0.52(-1.20%) |
Sep 13, 2011 | 43.10 | 44.09 | 42.63 | 43.54 | 2,801,488 | +0.19(+0.44%) |
Sep 12, 2011 | 43.53 | 44.12 | 42.07 | 43.35 | 2,979,239 | -0.74(-1.68%) |
Sep 09, 2011 | 44.26 | 45.09 | 43.50 | 44.09 | 3,150,601 | -0.56(-1.25%) |
Sep 08, 2011 | 44.80 | 44.99 | 44.24 | 44.65 | 2,574,723 | +0.40(+0.91%) |
Sep 07, 2011 | 42.69 | 44.32 | 42.59 | 44.24 | 2,292,751 | +0.47(+1.06%) |
Sep 06, 2011 | 44.06 | 45.38 | 43.38 | 43.78 | 4,563,892 | -0.37(-0.83%) |
Sep 02, 2011 | 43.55 | 44.43 | 43.49 | 44.14 | 3,132,963 | +1.23(+2.86%) |