Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.53 | 28.92 | 28.39 | 28.86 | 5,311,365 | +1.12(+4.04%) |
Nov 29, 2011 | 28.51 | 28.51 | 27.73 | 27.75 | 5,356,204 | -0.64(-2.25%) |
Nov 28, 2011 | 28.00 | 28.42 | 27.90 | 28.38 | 6,278,252 | +0.84(+3.04%) |
Nov 25, 2011 | 27.59 | 27.95 | 27.30 | 27.55 | 1,867,145 | -0.13(-0.48%) |
Nov 23, 2011 | 27.39 | 28.05 | 27.27 | 27.68 | 7,421,507 | -0.18(-0.64%) |
Nov 22, 2011 | 27.88 | 28.22 | 27.68 | 27.86 | 5,665,042 | -0.11(-0.40%) |
Nov 21, 2011 | 28.22 | 28.54 | 27.68 | 27.97 | 8,554,147 | -0.85(-2.96%) |
Nov 18, 2011 | 27.91 | 29.08 | 27.44 | 28.82 | 13,293,938 | +1.26(+4.55%) |
Nov 17, 2011 | 27.92 | 28.10 | 27.24 | 27.56 | 13,051,884 | -0.36(-1.30%) |
Nov 16, 2011 | 29.41 | 29.48 | 27.67 | 27.93 | 16,403,705 | -1.89(-6.34%) |
Nov 15, 2011 | 29.72 | 30.12 | 29.38 | 29.82 | 5,238,468 | -0.04(-0.14%) |
Nov 14, 2011 | 30.25 | 30.45 | 29.68 | 29.86 | 6,422,122 | -0.66(-2.16%) |
Nov 11, 2011 | 30.66 | 30.87 | 30.02 | 30.52 | 5,842,437 | +0.40(+1.33%) |
Nov 10, 2011 | 31.21 | 31.27 | 30.00 | 30.12 | 6,906,274 | -0.66(-2.14%) |
Nov 09, 2011 | 31.44 | 31.68 | 30.67 | 30.78 | 5,834,311 | -1.52(-4.71%) |
Nov 08, 2011 | 31.96 | 32.41 | 31.62 | 32.30 | 5,848,457 | +0.44(+1.40%) |
Nov 07, 2011 | 31.74 | 31.90 | 31.17 | 31.85 | 5,668,825 | +0.44(+1.39%) |
Nov 04, 2011 | 30.72 | 31.69 | 30.66 | 31.42 | 7,875,173 | +0.32(+1.04%) |
Nov 03, 2011 | 30.22 | 31.28 | 29.81 | 31.10 | 6,742,498 | +1.06(+3.53%) |
Nov 02, 2011 | 29.74 | 30.28 | 29.41 | 30.04 | 7,271,419 | +0.87(+2.98%) |
Nov 01, 2011 | 30.14 | 31.03 | 28.95 | 29.17 | 13,187,394 | -2.74(-8.59%) |
Oct 31, 2011 | 31.82 | 32.47 | 31.82 | 31.91 | 8,236,648 | -0.51(-1.59%) |
Oct 28, 2011 | 31.88 | 32.51 | 31.68 | 32.42 | 5,615,695 | +0.37(+1.17%) |
Oct 27, 2011 | 31.31 | 32.19 | 31.02 | 32.05 | 10,048,988 | +1.54(+5.06%) |
Oct 26, 2011 | 30.31 | 30.85 | 30.16 | 30.50 | 5,623,001 | +0.58(+1.93%) |
Oct 25, 2011 | 30.81 | 31.02 | 29.82 | 29.92 | 5,696,270 | -1.19(-3.82%) |
Oct 24, 2011 | 30.60 | 31.22 | 30.60 | 31.11 | 5,990,254 | +0.49(+1.59%) |
Oct 21, 2011 | 30.58 | 30.93 | 30.35 | 30.63 | 5,817,712 | +0.35(+1.16%) |
Oct 20, 2011 | 29.79 | 30.61 | 29.70 | 30.27 | 5,341,946 | +0.47(+1.59%) |
Oct 19, 2011 | 30.02 | 30.44 | 29.71 | 29.80 | 4,696,791 | -0.31(-1.04%) |
Oct 18, 2011 | 29.36 | 30.21 | 28.87 | 30.11 | 4,841,766 | +0.79(+2.71%) |
Oct 17, 2011 | 29.91 | 30.29 | 29.22 | 29.32 | 4,530,821 | -0.75(-2.51%) |
Oct 14, 2011 | 29.99 | 30.24 | 29.80 | 30.07 | 5,180,027 | +0.39(+1.33%) |
Oct 13, 2011 | 29.82 | 30.07 | 29.42 | 29.68 | 3,980,439 | -0.38(-1.27%) |
Oct 12, 2011 | 30.16 | 30.28 | 29.63 | 30.06 | 5,958,360 | +0.30(+1.01%) |
Oct 11, 2011 | 30.40 | 30.59 | 29.47 | 29.76 | 6,728,654 | -1.05(-3.41%) |
Oct 10, 2011 | 30.05 | 30.99 | 29.91 | 30.81 | 5,738,579 | +1.40(+4.77%) |
Oct 07, 2011 | 30.92 | 31.04 | 29.31 | 29.41 | 6,907,077 | -1.45(-4.69%) |
Oct 06, 2011 | 30.54 | 30.93 | 29.46 | 30.85 | 5,459,899 | +1.21(+4.09%) |
Oct 05, 2011 | 29.27 | 29.80 | 28.98 | 29.64 | 4,064,987 | +0.42(+1.43%) |
Oct 04, 2011 | 28.41 | 29.24 | 27.59 | 29.22 | 6,558,150 | +0.45(+1.55%) |
Oct 03, 2011 | 28.30 | 29.31 | 28.30 | 28.77 | 6,245,824 | +0.24(+0.85%) |
Sep 30, 2011 | 29.36 | 29.69 | 28.52 | 28.53 | 5,013,530 | -1.25(-4.19%) |
Sep 29, 2011 | 29.98 | 30.29 | 28.91 | 29.78 | 4,508,125 | +0.33(+1.12%) |
Sep 28, 2011 | 30.35 | 30.42 | 29.41 | 29.45 | 4,939,329 | -0.92(-3.04%) |
Sep 27, 2011 | 31.18 | 31.26 | 30.14 | 30.37 | 5,397,977 | -0.21(-0.67%) |
Sep 26, 2011 | 30.18 | 30.62 | 29.60 | 30.58 | 3,923,077 | +0.71(+2.36%) |
Sep 23, 2011 | 29.90 | 30.31 | 29.63 | 29.87 | 4,880,041 | -0.10(-0.34%) |
Sep 22, 2011 | 29.12 | 30.51 | 29.06 | 29.97 | 5,197,403 | +0.10(+0.34%) |
Sep 21, 2011 | 30.49 | 30.89 | 29.83 | 29.87 | 4,936,867 | -0.66(-2.15%) |
Sep 20, 2011 | 30.82 | 31.22 | 30.33 | 30.53 | 3,778,612 | -0.25(-0.81%) |
Sep 19, 2011 | 30.97 | 31.20 | 30.28 | 30.78 | 3,597,365 | -0.73(-2.30%) |
Sep 16, 2011 | 31.61 | 31.64 | 30.92 | 31.50 | 4,635,673 | +0.02(+0.08%) |
Sep 15, 2011 | 31.61 | 31.61 | 30.77 | 31.48 | 3,656,540 | +0.26(+0.83%) |
Sep 14, 2011 | 30.59 | 31.67 | 30.11 | 31.22 | 5,759,280 | +0.59(+1.94%) |
Sep 13, 2011 | 30.33 | 30.66 | 29.95 | 30.63 | 5,974,242 | +0.49(+1.64%) |
Sep 12, 2011 | 29.26 | 30.15 | 29.13 | 30.13 | 3,239,284 | +0.50(+1.68%) |
Sep 09, 2011 | 29.55 | 30.16 | 29.44 | 29.63 | 5,107,975 | -0.30(-0.99%) |
Sep 08, 2011 | 30.51 | 30.72 | 29.68 | 29.93 | 4,542,497 | -0.86(-2.81%) |
Sep 07, 2011 | 29.99 | 30.97 | 29.78 | 30.80 | 5,209,200 | +1.45(+4.96%) |
Sep 06, 2011 | 29.04 | 29.54 | 28.58 | 29.34 | 5,411,105 | -0.45(-1.51%) |
Sep 02, 2011 | 30.03 | 30.36 | 29.38 | 29.79 | 5,059,920 | -0.80(-2.60%) |