Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.91 | 29.44 | 28.64 | 29.44 | 1,138,881 | +1.37(+4.88%) |
Nov 29, 2011 | 28.10 | 28.60 | 28.03 | 28.07 | 435,958 | -0.01(-0.05%) |
Nov 28, 2011 | 28.36 | 28.64 | 27.98 | 28.09 | 668,228 | +0.42(+1.52%) |
Nov 25, 2011 | 27.66 | 28.04 | 27.40 | 27.67 | 342,220 | +0.11(+0.41%) |
Nov 23, 2011 | 27.95 | 28.05 | 27.09 | 27.55 | 1,799,869 | -0.56(-2.00%) |
Nov 22, 2011 | 28.41 | 28.41 | 27.89 | 28.11 | 1,148,363 | -0.09(-0.33%) |
Nov 21, 2011 | 27.70 | 28.35 | 27.61 | 28.21 | 1,140,899 | +0.16(+0.57%) |
Nov 18, 2011 | 28.10 | 28.22 | 27.78 | 28.05 | 1,174,762 | +0.03(+0.12%) |
Nov 17, 2011 | 28.21 | 28.44 | 27.86 | 28.02 | 1,229,705 | -0.22(-0.77%) |
Nov 16, 2011 | 28.19 | 28.55 | 28.12 | 28.23 | 1,162,773 | -0.20(-0.70%) |
Nov 15, 2011 | 28.37 | 28.59 | 27.89 | 28.43 | 783,787 | +0.05(+0.16%) |
Nov 14, 2011 | 28.52 | 28.70 | 28.15 | 28.39 | 935,543 | -0.31(-1.09%) |
Nov 11, 2011 | 29.11 | 29.16 | 28.60 | 28.70 | 565,495 | +0.11(+0.37%) |
Nov 10, 2011 | 28.36 | 29.18 | 28.10 | 28.59 | 1,664,963 | +0.51(+1.82%) |
Nov 09, 2011 | 28.04 | 28.45 | 27.69 | 28.08 | 2,356,332 | -0.88(-3.02%) |
Nov 08, 2011 | 30.19 | 30.19 | 28.55 | 28.96 | 3,414,532 | -1.84(-5.96%) |
Nov 07, 2011 | 31.42 | 31.42 | 30.64 | 30.79 | 1,744,673 | -0.78(-2.46%) |
Nov 04, 2011 | 31.23 | 31.71 | 30.80 | 31.57 | 1,335,327 | -0.07(-0.21%) |
Nov 03, 2011 | 31.66 | 31.87 | 31.03 | 31.64 | 1,051,863 | +0.35(+1.12%) |
Nov 02, 2011 | 31.22 | 31.37 | 30.67 | 31.28 | 753,206 | +0.47(+1.53%) |
Nov 01, 2011 | 31.20 | 31.74 | 30.75 | 30.81 | 988,377 | -1.35(-4.21%) |
Oct 31, 2011 | 32.76 | 32.88 | 32.16 | 32.17 | 696,051 | -0.96(-2.90%) |
Oct 28, 2011 | 32.98 | 33.60 | 32.87 | 33.13 | 637,698 | -0.11(-0.32%) |
Oct 27, 2011 | 33.39 | 33.72 | 32.92 | 33.23 | 670,473 | +0.76(+2.35%) |
Oct 26, 2011 | 31.87 | 32.71 | 31.50 | 32.47 | 800,186 | +0.86(+2.71%) |
Oct 25, 2011 | 32.26 | 32.33 | 31.58 | 31.62 | 402,370 | -0.71(-2.19%) |
Oct 24, 2011 | 32.03 | 32.52 | 31.98 | 32.33 | 561,333 | +0.37(+1.16%) |
Oct 21, 2011 | 31.50 | 32.13 | 31.44 | 31.95 | 640,753 | +0.82(+2.62%) |
Oct 20, 2011 | 30.87 | 31.26 | 30.43 | 31.14 | 936,500 | +0.27(+0.86%) |
Oct 19, 2011 | 30.59 | 31.05 | 30.52 | 30.87 | 1,222,939 | +0.40(+1.31%) |
Oct 18, 2011 | 29.48 | 30.67 | 29.28 | 30.48 | 960,826 | +1.05(+3.56%) |
Oct 17, 2011 | 29.62 | 29.63 | 29.36 | 29.43 | 1,331,606 | -0.39(-1.31%) |
Oct 14, 2011 | 30.20 | 30.28 | 29.49 | 29.82 | 919,476 | -0.01(-0.04%) |
Oct 13, 2011 | 30.26 | 30.58 | 29.47 | 29.83 | 1,371,525 | -0.66(-2.15%) |
Oct 12, 2011 | 29.64 | 30.91 | 29.58 | 30.49 | 878,602 | +0.92(+3.09%) |
Oct 11, 2011 | 29.86 | 29.91 | 29.50 | 29.57 | 1,250,269 | -0.36(-1.20%) |
Oct 10, 2011 | 27.66 | 30.63 | 27.66 | 29.93 | 3,761,358 | -1.20(-3.86%) |
Oct 07, 2011 | 31.36 | 31.72 | 31.01 | 31.13 | 565,922 | -0.25(-0.78%) |
Oct 06, 2011 | 31.28 | 31.50 | 31.19 | 31.38 | 714,392 | +0.71(+2.31%) |
Oct 05, 2011 | 30.52 | 31.05 | 30.17 | 30.67 | 1,066,756 | +0.32(+1.07%) |
Oct 04, 2011 | 28.79 | 30.59 | 28.65 | 30.34 | 1,687,687 | +1.33(+4.57%) |
Oct 03, 2011 | 29.22 | 29.67 | 28.91 | 29.02 | 1,589,898 | -0.56(-1.88%) |
Sep 30, 2011 | 29.28 | 30.27 | 29.22 | 29.57 | 1,499,619 | -0.19(-0.62%) |
Sep 29, 2011 | 30.08 | 30.30 | 28.94 | 29.76 | 657,066 | +0.17(+0.58%) |
Sep 28, 2011 | 30.32 | 30.32 | 29.52 | 29.59 | 729,480 | -0.59(-1.96%) |
Sep 27, 2011 | 30.67 | 30.92 | 30.00 | 30.18 | 575,527 | +0.03(+0.09%) |
Sep 26, 2011 | 29.27 | 30.16 | 28.80 | 30.15 | 823,060 | +1.16(+4.00%) |
Sep 23, 2011 | 28.75 | 29.26 | 28.58 | 28.99 | 815,414 | +0.28(+0.97%) |
Sep 22, 2011 | 27.95 | 28.76 | 27.73 | 28.71 | 1,331,961 | -0.24(-0.82%) |
Sep 21, 2011 | 30.10 | 30.10 | 28.94 | 28.95 | 1,143,706 | -1.15(-3.83%) |
Sep 20, 2011 | 30.88 | 30.93 | 30.06 | 30.10 | 1,119,300 | -0.61(-1.99%) |
Sep 19, 2011 | 30.79 | 31.11 | 30.41 | 30.71 | 891,853 | -0.59(-1.89%) |
Sep 16, 2011 | 31.31 | 31.50 | 31.03 | 31.30 | 1,309,063 | -0.03(-0.11%) |
Sep 15, 2011 | 31.31 | 31.72 | 30.88 | 31.34 | 991,389 | -0.23(-0.73%) |
Sep 14, 2011 | 31.58 | 32.04 | 30.55 | 31.57 | 1,132,792 | +0.19(+0.61%) |
Sep 13, 2011 | 31.20 | 31.61 | 31.02 | 31.38 | 736,540 | +0.31(+0.98%) |
Sep 12, 2011 | 31.03 | 31.72 | 30.65 | 31.07 | 939,613 | -0.25(-0.80%) |
Sep 09, 2011 | 31.34 | 31.95 | 31.22 | 31.32 | 1,219,391 | -0.35(-1.11%) |
Sep 08, 2011 | 31.62 | 32.16 | 31.56 | 31.68 | 652,743 | -0.28(-0.87%) |
Sep 07, 2011 | 31.36 | 31.99 | 31.29 | 31.95 | 639,371 | +1.06(+3.43%) |
Sep 06, 2011 | 29.90 | 31.09 | 29.80 | 30.89 | 876,706 | +0.11(+0.34%) |
Sep 02, 2011 | 31.13 | 31.41 | 30.69 | 30.79 | 697,565 | -1.01(-3.17%) |