Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.70 | 29.08 | 28.55 | 29.03 | 5,281,051 | +1.13(+4.04%) |
Nov 29, 2011 | 28.67 | 28.67 | 27.89 | 27.90 | 5,325,634 | -0.64(-2.25%) |
Nov 28, 2011 | 28.16 | 28.58 | 28.06 | 28.55 | 6,242,419 | +0.84(+3.04%) |
Nov 25, 2011 | 27.74 | 28.11 | 27.46 | 27.70 | 1,856,489 | -0.13(-0.48%) |
Nov 23, 2011 | 27.54 | 28.21 | 27.43 | 27.84 | 7,379,149 | -0.18(-0.64%) |
Nov 22, 2011 | 28.04 | 28.38 | 27.84 | 28.02 | 5,632,709 | -0.11(-0.40%) |
Nov 21, 2011 | 28.38 | 28.70 | 27.84 | 28.13 | 8,505,325 | -0.86(-2.96%) |
Nov 18, 2011 | 28.07 | 29.25 | 27.60 | 28.98 | 13,218,063 | +1.26(+4.55%) |
Nov 17, 2011 | 28.08 | 28.26 | 27.39 | 27.72 | 12,977,390 | -0.36(-1.30%) |
Nov 16, 2011 | 29.58 | 29.65 | 27.83 | 28.09 | 16,310,082 | -1.90(-6.34%) |
Nov 15, 2011 | 29.89 | 30.29 | 29.55 | 29.99 | 5,208,569 | -0.04(-0.14%) |
Nov 14, 2011 | 30.43 | 30.62 | 29.85 | 30.03 | 6,385,468 | -0.66(-2.16%) |
Nov 11, 2011 | 30.83 | 31.05 | 30.19 | 30.69 | 5,809,092 | +0.40(+1.33%) |
Nov 10, 2011 | 31.39 | 31.45 | 30.17 | 30.29 | 6,866,856 | -0.66(-2.14%) |
Nov 09, 2011 | 31.62 | 31.86 | 30.85 | 30.95 | 5,801,012 | -1.53(-4.71%) |
Nov 08, 2011 | 32.14 | 32.60 | 31.80 | 32.48 | 5,815,077 | +0.45(+1.40%) |
Nov 07, 2011 | 31.92 | 32.08 | 31.35 | 32.04 | 5,636,470 | +0.44(+1.39%) |
Nov 04, 2011 | 30.89 | 31.87 | 30.84 | 31.60 | 7,830,225 | +0.32(+1.04%) |
Nov 03, 2011 | 30.40 | 31.46 | 29.98 | 31.27 | 6,704,015 | +1.07(+3.53%) |
Nov 02, 2011 | 29.91 | 30.45 | 29.58 | 30.21 | 7,229,918 | +0.87(+2.98%) |
Nov 01, 2011 | 30.31 | 31.21 | 29.11 | 29.33 | 13,112,127 | -2.76(-8.59%) |
Oct 31, 2011 | 32.01 | 32.65 | 32.00 | 32.09 | 8,189,637 | -0.52(-1.59%) |
Oct 28, 2011 | 32.06 | 32.70 | 31.86 | 32.61 | 5,583,644 | +0.38(+1.17%) |
Oct 27, 2011 | 31.49 | 32.38 | 31.20 | 32.23 | 9,991,634 | +1.55(+5.06%) |
Oct 26, 2011 | 30.49 | 31.02 | 30.34 | 30.68 | 5,590,908 | +0.58(+1.93%) |
Oct 25, 2011 | 30.98 | 31.20 | 30.00 | 30.10 | 5,663,759 | -1.19(-3.82%) |
Oct 24, 2011 | 30.78 | 31.40 | 30.78 | 31.29 | 5,956,065 | +0.49(+1.59%) |
Oct 21, 2011 | 30.75 | 31.10 | 30.53 | 30.80 | 5,784,508 | +0.35(+1.16%) |
Oct 20, 2011 | 29.96 | 30.78 | 29.87 | 30.45 | 5,311,457 | +0.48(+1.59%) |
Oct 19, 2011 | 30.19 | 30.61 | 29.88 | 29.97 | 4,669,984 | -0.31(-1.04%) |
Oct 18, 2011 | 29.53 | 30.39 | 29.03 | 30.29 | 4,814,132 | +0.80(+2.71%) |
Oct 17, 2011 | 30.09 | 30.47 | 29.39 | 29.49 | 4,504,962 | -0.76(-2.51%) |
Oct 14, 2011 | 30.16 | 30.42 | 29.97 | 30.25 | 5,150,462 | +0.40(+1.33%) |
Oct 13, 2011 | 30.00 | 30.25 | 29.58 | 29.85 | 3,957,720 | -0.38(-1.27%) |
Oct 12, 2011 | 30.34 | 30.45 | 29.80 | 30.23 | 5,924,353 | +0.30(+1.01%) |
Oct 11, 2011 | 30.58 | 30.77 | 29.64 | 29.93 | 6,690,250 | -1.06(-3.41%) |
Oct 10, 2011 | 30.22 | 31.17 | 30.08 | 30.98 | 5,705,826 | +1.41(+4.77%) |
Oct 07, 2011 | 31.10 | 31.21 | 29.48 | 29.57 | 6,867,655 | -1.46(-4.69%) |
Oct 06, 2011 | 30.72 | 31.11 | 29.63 | 31.03 | 5,428,737 | +1.22(+4.09%) |
Oct 05, 2011 | 29.43 | 29.97 | 29.15 | 29.81 | 4,041,786 | +0.42(+1.43%) |
Oct 04, 2011 | 28.57 | 29.41 | 27.75 | 29.39 | 6,520,720 | +0.45(+1.55%) |
Oct 03, 2011 | 28.46 | 29.47 | 28.46 | 28.94 | 6,210,176 | +0.24(+0.85%) |
Sep 30, 2011 | 29.53 | 29.86 | 28.68 | 28.70 | 4,984,916 | -1.26(-4.19%) |
Sep 29, 2011 | 30.16 | 30.47 | 29.08 | 29.95 | 4,482,395 | +0.33(+1.12%) |
Sep 28, 2011 | 30.52 | 30.59 | 29.58 | 29.62 | 4,911,137 | -0.93(-3.04%) |
Sep 27, 2011 | 31.36 | 31.44 | 30.31 | 30.55 | 5,367,169 | -0.21(-0.67%) |
Sep 26, 2011 | 30.35 | 30.79 | 29.77 | 30.75 | 3,900,686 | +0.71(+2.36%) |
Sep 23, 2011 | 30.07 | 30.49 | 29.80 | 30.04 | 4,852,189 | -0.10(-0.34%) |
Sep 22, 2011 | 29.29 | 30.69 | 29.23 | 30.14 | 5,167,739 | +0.10(+0.34%) |
Sep 21, 2011 | 30.67 | 31.07 | 30.00 | 30.04 | 4,908,690 | -0.66(-2.15%) |
Sep 20, 2011 | 31.00 | 31.40 | 30.50 | 30.70 | 3,757,045 | -0.25(-0.81%) |
Sep 19, 2011 | 31.15 | 31.38 | 30.45 | 30.95 | 3,576,833 | -0.73(-2.30%) |
Sep 16, 2011 | 31.79 | 31.82 | 31.09 | 31.68 | 4,609,215 | +0.02(+0.08%) |
Sep 15, 2011 | 31.79 | 31.79 | 30.95 | 31.66 | 3,635,670 | +0.26(+0.83%) |
Sep 14, 2011 | 30.76 | 31.85 | 30.28 | 31.40 | 5,726,409 | +0.60(+1.94%) |
Sep 13, 2011 | 30.50 | 30.84 | 30.12 | 30.80 | 5,940,145 | +0.50(+1.64%) |
Sep 12, 2011 | 29.43 | 30.33 | 29.30 | 30.31 | 3,220,796 | +0.50(+1.68%) |
Sep 09, 2011 | 29.72 | 30.33 | 29.61 | 29.80 | 5,078,822 | -0.30(-0.99%) |
Sep 08, 2011 | 30.68 | 30.89 | 29.85 | 30.10 | 4,516,571 | -0.87(-2.81%) |
Sep 07, 2011 | 30.16 | 31.14 | 29.95 | 30.97 | 5,179,468 | +1.46(+4.96%) |
Sep 06, 2011 | 29.21 | 29.71 | 28.74 | 29.51 | 5,380,221 | -0.45(-1.51%) |
Sep 02, 2011 | 30.20 | 30.54 | 29.55 | 29.96 | 5,031,041 | -0.80(-2.60%) |