Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.14 | 33.06 | 32.14 | 33.00 | 4,995,237 | +2.19(+7.12%) |
Nov 29, 2011 | 30.97 | 31.66 | 30.74 | 30.81 | 3,694,519 | +0.10(+0.32%) |
Nov 28, 2011 | 30.18 | 30.93 | 29.96 | 30.71 | 4,880,040 | +1.64(+5.66%) |
Nov 25, 2011 | 29.06 | 29.80 | 28.95 | 29.06 | 1,349,982 | -0.16(-0.55%) |
Nov 23, 2011 | 30.28 | 30.36 | 29.15 | 29.22 | 3,172,223 | -1.43(-4.68%) |
Nov 22, 2011 | 30.80 | 31.00 | 30.26 | 30.66 | 3,233,652 | -0.29(-0.93%) |
Nov 21, 2011 | 30.56 | 31.45 | 30.31 | 30.95 | 6,907,198 | -0.14(-0.45%) |
Nov 18, 2011 | 30.36 | 31.48 | 30.04 | 31.09 | 4,576,293 | +1.06(+3.52%) |
Nov 17, 2011 | 31.14 | 31.22 | 29.83 | 30.03 | 4,420,588 | -1.36(-4.32%) |
Nov 16, 2011 | 31.18 | 32.21 | 30.87 | 31.38 | 4,092,767 | -0.28(-0.88%) |
Nov 15, 2011 | 30.84 | 31.90 | 30.72 | 31.66 | 3,414,502 | +0.59(+1.89%) |
Nov 14, 2011 | 31.04 | 31.43 | 30.76 | 31.07 | 3,098,724 | -0.22(-0.70%) |
Nov 11, 2011 | 30.43 | 31.38 | 30.33 | 31.29 | 4,854,442 | +1.42(+4.77%) |
Nov 10, 2011 | 30.49 | 30.65 | 29.64 | 29.87 | 5,521,876 | -0.12(-0.40%) |
Nov 09, 2011 | 31.09 | 31.34 | 29.83 | 29.99 | 8,933,875 | -2.15(-6.70%) |
Nov 08, 2011 | 32.30 | 32.54 | 31.47 | 32.14 | 4,695,373 | +0.00(+0.00%) |
Nov 07, 2011 | 32.42 | 32.68 | 31.26 | 32.14 | 4,003,599 | -0.20(-0.62%) |
Nov 04, 2011 | 32.58 | 32.59 | 31.89 | 32.34 | 4,045,176 | -0.49(-1.49%) |
Nov 03, 2011 | 32.62 | 32.91 | 31.61 | 32.83 | 5,104,451 | +0.60(+1.85%) |
Nov 02, 2011 | 31.07 | 32.54 | 30.86 | 32.23 | 6,848,026 | +1.63(+5.34%) |
Nov 01, 2011 | 29.83 | 31.25 | 29.36 | 30.60 | 6,353,792 | -0.42(-1.35%) |
Oct 31, 2011 | 31.52 | 31.72 | 30.90 | 31.02 | 5,756,102 | -1.21(-3.74%) |
Oct 28, 2011 | 31.19 | 32.28 | 30.98 | 32.22 | 4,456,428 | +0.84(+2.67%) |
Oct 27, 2011 | 31.22 | 31.95 | 30.76 | 31.38 | 6,354,667 | +1.14(+3.75%) |
Oct 26, 2011 | 29.99 | 30.47 | 29.32 | 30.25 | 6,866,913 | +0.74(+2.50%) |
Oct 25, 2011 | 29.11 | 29.94 | 28.48 | 29.51 | 7,385,781 | +0.12(+0.41%) |
Oct 24, 2011 | 27.97 | 29.72 | 27.97 | 29.39 | 7,021,906 | +1.55(+5.58%) |
Oct 21, 2011 | 27.47 | 27.84 | 27.00 | 27.84 | 7,474,114 | +0.56(+2.05%) |
Oct 20, 2011 | 29.73 | 29.77 | 26.52 | 27.28 | 12,739,783 | -2.34(-7.90%) |
Oct 19, 2011 | 30.21 | 30.66 | 29.48 | 29.62 | 5,877,976 | -0.57(-1.88%) |
Oct 18, 2011 | 29.00 | 30.41 | 28.63 | 30.19 | 5,731,551 | +1.28(+4.41%) |
Oct 17, 2011 | 30.21 | 30.39 | 28.82 | 28.91 | 3,490,850 | -1.50(-4.95%) |
Oct 14, 2011 | 29.67 | 30.49 | 29.60 | 30.42 | 3,458,588 | +1.25(+4.27%) |
Oct 13, 2011 | 29.38 | 29.44 | 28.70 | 29.17 | 4,058,049 | -0.66(-2.20%) |
Oct 12, 2011 | 28.89 | 30.20 | 28.84 | 29.83 | 6,242,064 | +1.14(+3.96%) |
Oct 11, 2011 | 28.18 | 28.84 | 28.02 | 28.69 | 6,889,728 | +0.40(+1.41%) |
Oct 10, 2011 | 27.79 | 28.43 | 27.79 | 28.30 | 6,409,872 | +0.66(+2.38%) |
Oct 07, 2011 | 28.36 | 28.38 | 27.40 | 27.64 | 8,592,606 | -0.34(-1.21%) |
Oct 06, 2011 | 27.90 | 28.02 | 27.59 | 27.98 | 6,697,327 | +0.24(+0.86%) |
Oct 05, 2011 | 27.63 | 27.94 | 27.12 | 27.74 | 7,265,736 | +0.26(+0.94%) |
Oct 04, 2011 | 25.88 | 27.55 | 25.76 | 27.48 | 9,915,648 | +1.10(+4.15%) |
Oct 03, 2011 | 27.92 | 28.21 | 26.33 | 26.38 | 6,932,140 | -1.60(-5.73%) |
Sep 30, 2011 | 26.22 | 28.06 | 26.03 | 27.99 | 20,699,862 | -3.86(-12.11%) |
Sep 29, 2011 | 32.16 | 32.63 | 30.93 | 31.84 | 3,775,104 | +0.46(+1.46%) |
Sep 28, 2011 | 32.48 | 33.18 | 31.34 | 31.38 | 4,139,674 | -1.21(-3.70%) |
Sep 27, 2011 | 33.26 | 34.04 | 32.37 | 32.59 | 4,829,417 | +0.10(+0.31%) |
Sep 26, 2011 | 31.27 | 32.56 | 30.44 | 32.49 | 4,212,120 | +1.60(+5.19%) |
Sep 23, 2011 | 30.06 | 31.29 | 29.85 | 30.89 | 4,255,181 | +0.77(+2.55%) |
Sep 22, 2011 | 30.42 | 30.68 | 29.63 | 30.12 | 7,083,495 | -1.55(-4.91%) |
Sep 21, 2011 | 32.85 | 33.64 | 31.65 | 31.67 | 4,560,802 | -1.40(-4.25%) |
Sep 20, 2011 | 33.70 | 33.97 | 33.03 | 33.08 | 4,516,224 | -0.44(-1.31%) |
Sep 19, 2011 | 34.78 | 34.78 | 33.01 | 33.52 | 6,633,083 | -2.05(-5.77%) |
Sep 16, 2011 | 35.73 | 36.80 | 34.95 | 35.57 | 11,508,642 | +0.81(+2.32%) |
Sep 15, 2011 | 33.99 | 34.79 | 33.25 | 34.76 | 5,748,424 | +1.24(+3.69%) |
Sep 14, 2011 | 33.38 | 34.09 | 32.21 | 33.53 | 5,861,067 | +0.43(+1.29%) |
Sep 13, 2011 | 32.60 | 33.67 | 32.47 | 33.10 | 4,280,378 | +0.54(+1.65%) |
Sep 12, 2011 | 31.50 | 32.64 | 31.21 | 32.56 | 4,569,822 | +0.41(+1.27%) |
Sep 09, 2011 | 32.62 | 32.92 | 31.66 | 32.15 | 6,313,906 | -1.08(-3.24%) |
Sep 08, 2011 | 34.01 | 34.58 | 33.10 | 33.23 | 5,686,032 | -1.11(-3.22%) |
Sep 07, 2011 | 33.27 | 34.45 | 33.17 | 34.33 | 5,776,770 | +1.60(+4.90%) |
Sep 06, 2011 | 31.56 | 32.80 | 31.31 | 32.73 | 5,859,265 | +0.47(+1.45%) |
Sep 02, 2011 | 31.48 | 32.50 | 31.31 | 32.26 | 5,476,487 | -0.15(-0.46%) |