Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.89 | 30.53 | 29.73 | 30.47 | 2,143,541 | +1.55(+5.34%) |
Nov 29, 2011 | 28.84 | 29.33 | 28.84 | 28.92 | 999,499 | +0.08(+0.27%) |
Nov 28, 2011 | 28.36 | 28.85 | 28.27 | 28.85 | 1,187,906 | +0.72(+2.57%) |
Nov 25, 2011 | 27.76 | 28.57 | 27.74 | 28.12 | 499,320 | +0.18(+0.64%) |
Nov 23, 2011 | 28.54 | 28.63 | 27.91 | 27.95 | 1,291,798 | -0.85(-2.94%) |
Nov 22, 2011 | 28.66 | 29.08 | 28.47 | 28.79 | 1,311,737 | +0.05(+0.16%) |
Nov 21, 2011 | 28.71 | 28.98 | 28.51 | 28.75 | 869,910 | -0.51(-1.74%) |
Nov 18, 2011 | 29.05 | 29.44 | 28.81 | 29.25 | 864,518 | +0.40(+1.39%) |
Nov 17, 2011 | 29.20 | 29.45 | 28.73 | 28.85 | 965,211 | -0.37(-1.27%) |
Nov 16, 2011 | 29.39 | 29.77 | 29.15 | 29.22 | 1,062,380 | -0.49(-1.66%) |
Nov 15, 2011 | 29.44 | 29.93 | 29.31 | 29.72 | 916,267 | +0.19(+0.65%) |
Nov 14, 2011 | 30.12 | 30.24 | 29.43 | 29.53 | 1,191,935 | -0.37(-1.24%) |
Nov 11, 2011 | 29.94 | 30.09 | 29.81 | 29.90 | 1,485,776 | +0.43(+1.44%) |
Nov 10, 2011 | 29.64 | 29.81 | 29.38 | 29.47 | 1,835,579 | +0.18(+0.61%) |
Nov 09, 2011 | 29.52 | 29.90 | 29.18 | 29.29 | 1,048,182 | -1.05(-3.46%) |
Nov 08, 2011 | 30.14 | 30.39 | 29.82 | 30.34 | 702,211 | +0.32(+1.08%) |
Nov 07, 2011 | 29.46 | 30.03 | 29.30 | 30.02 | 761,981 | +0.32(+1.09%) |
Nov 04, 2011 | 29.45 | 30.00 | 29.29 | 29.70 | 1,349,649 | -0.11(-0.36%) |
Nov 03, 2011 | 29.64 | 29.89 | 28.98 | 29.80 | 747,621 | +0.46(+1.55%) |
Nov 02, 2011 | 29.08 | 29.39 | 28.84 | 29.35 | 1,169,821 | +0.76(+2.65%) |
Nov 01, 2011 | 28.85 | 29.47 | 28.56 | 28.59 | 1,266,921 | -1.19(-4.00%) |
Oct 31, 2011 | 29.78 | 30.28 | 29.74 | 29.78 | 1,311,619 | -0.49(-1.63%) |
Oct 28, 2011 | 30.72 | 30.72 | 30.18 | 30.27 | 1,441,991 | -0.51(-1.66%) |
Oct 27, 2011 | 31.33 | 31.92 | 30.28 | 30.79 | 1,510,719 | +0.75(+2.50%) |
Oct 26, 2011 | 29.90 | 30.24 | 29.44 | 30.04 | 1,364,490 | +0.63(+2.15%) |
Oct 25, 2011 | 30.32 | 30.32 | 29.30 | 29.40 | 1,911,867 | -1.27(-4.13%) |
Oct 24, 2011 | 30.39 | 30.76 | 30.26 | 30.67 | 1,553,189 | +0.31(+1.02%) |
Oct 21, 2011 | 29.97 | 30.52 | 29.80 | 30.36 | 1,430,433 | +0.63(+2.10%) |
Oct 20, 2011 | 29.12 | 29.77 | 28.93 | 29.73 | 1,679,726 | +0.75(+2.59%) |
Oct 19, 2011 | 29.15 | 29.91 | 28.95 | 28.98 | 1,152,528 | -0.25(-0.85%) |
Oct 18, 2011 | 28.08 | 29.43 | 27.77 | 29.23 | 1,069,759 | +1.28(+4.59%) |
Oct 17, 2011 | 28.43 | 28.64 | 27.88 | 27.95 | 951,251 | -0.81(-2.82%) |
Oct 14, 2011 | 28.38 | 28.83 | 28.23 | 28.76 | 989,332 | +0.85(+3.05%) |
Oct 13, 2011 | 28.27 | 28.34 | 27.66 | 27.91 | 960,093 | -0.66(-2.33%) |
Oct 12, 2011 | 28.53 | 28.96 | 28.47 | 28.57 | 1,572,374 | +0.28(+0.98%) |
Oct 11, 2011 | 28.22 | 28.54 | 27.99 | 28.30 | 880,292 | -0.22(-0.76%) |
Oct 10, 2011 | 27.88 | 28.51 | 27.84 | 28.51 | 835,903 | +1.28(+4.71%) |
Oct 07, 2011 | 28.28 | 28.30 | 27.21 | 27.23 | 841,837 | -0.83(-2.95%) |
Oct 06, 2011 | 28.25 | 28.34 | 27.64 | 28.06 | 1,150,243 | +0.21(+0.75%) |
Oct 05, 2011 | 27.10 | 27.97 | 26.84 | 27.85 | 1,027,266 | +0.75(+2.77%) |
Oct 04, 2011 | 26.04 | 27.16 | 25.70 | 27.10 | 2,301,214 | +0.77(+2.94%) |
Oct 03, 2011 | 27.81 | 28.07 | 26.33 | 26.33 | 2,386,931 | -1.34(-4.83%) |
Sep 30, 2011 | 27.61 | 28.18 | 27.55 | 27.66 | 1,855,523 | -0.26(-0.94%) |
Sep 29, 2011 | 27.49 | 28.09 | 27.44 | 27.93 | 2,415,654 | +1.04(+3.88%) |
Sep 28, 2011 | 27.43 | 28.00 | 26.85 | 26.88 | 1,242,890 | -0.93(-3.36%) |
Sep 27, 2011 | 27.85 | 28.36 | 27.69 | 27.82 | 1,634,607 | +0.66(+2.45%) |
Sep 26, 2011 | 26.47 | 27.18 | 26.40 | 27.15 | 1,913,773 | +0.96(+3.66%) |
Sep 23, 2011 | 25.79 | 26.23 | 25.62 | 26.20 | 1,428,626 | +0.29(+1.13%) |
Sep 22, 2011 | 25.09 | 26.04 | 25.04 | 25.90 | 2,592,641 | +0.14(+0.54%) |
Sep 21, 2011 | 27.25 | 27.25 | 25.73 | 25.76 | 1,370,821 | -1.55(-5.66%) |
Sep 20, 2011 | 27.52 | 28.16 | 27.31 | 27.31 | 1,396,744 | -0.07(-0.25%) |
Sep 19, 2011 | 27.20 | 27.56 | 26.83 | 27.38 | 1,493,556 | -0.32(-1.17%) |
Sep 16, 2011 | 27.40 | 28.00 | 27.31 | 27.70 | 1,514,115 | +0.46(+1.67%) |
Sep 15, 2011 | 27.19 | 27.31 | 26.90 | 27.25 | 1,554,965 | +0.36(+1.32%) |
Sep 14, 2011 | 26.84 | 27.29 | 26.54 | 26.89 | 2,439,610 | +0.22(+0.84%) |
Sep 13, 2011 | 26.20 | 26.69 | 25.94 | 26.67 | 2,156,755 | +0.56(+2.16%) |
Sep 12, 2011 | 25.60 | 26.11 | 25.44 | 26.10 | 2,026,138 | +0.18(+0.69%) |
Sep 09, 2011 | 25.83 | 26.18 | 25.52 | 25.92 | 2,124,685 | -0.39(-1.47%) |
Sep 08, 2011 | 26.30 | 26.64 | 26.14 | 26.31 | 1,919,628 | -0.27(-1.02%) |
Sep 07, 2011 | 25.82 | 26.60 | 25.74 | 26.58 | 1,440,826 | +1.16(+4.56%) |
Sep 06, 2011 | 25.04 | 25.62 | 24.97 | 25.42 | 1,484,082 | -0.36(-1.41%) |
Sep 02, 2011 | 26.12 | 26.36 | 25.79 | 25.79 | 1,132,032 | -0.79(-2.97%) |