Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.90 | 30.68 | 29.55 | 30.66 | 23,998,492 | +2.00(+6.96%) |
Nov 29, 2011 | 29.59 | 29.84 | 28.61 | 28.67 | 18,995,250 | -0.91(-3.08%) |
Nov 28, 2011 | 29.02 | 29.76 | 28.86 | 29.58 | 19,289,506 | +1.75(+6.27%) |
Nov 25, 2011 | 27.79 | 28.43 | 27.72 | 27.83 | 7,668,805 | -0.09(-0.31%) |
Nov 23, 2011 | 28.63 | 28.87 | 27.82 | 27.92 | 18,244,638 | -1.12(-3.87%) |
Nov 22, 2011 | 28.54 | 29.31 | 28.26 | 29.04 | 13,950,333 | +0.37(+1.31%) |
Nov 21, 2011 | 28.99 | 29.37 | 28.24 | 28.67 | 19,389,734 | -1.05(-3.53%) |
Nov 18, 2011 | 30.51 | 30.58 | 29.70 | 29.72 | 17,186,380 | -0.36(-1.20%) |
Nov 17, 2011 | 31.04 | 31.20 | 29.83 | 30.08 | 20,164,240 | -0.73(-2.37%) |
Nov 16, 2011 | 30.88 | 31.49 | 30.78 | 30.81 | 15,160,156 | -0.42(-1.35%) |
Nov 15, 2011 | 31.19 | 31.63 | 30.86 | 31.23 | 18,202,308 | -0.22(-0.69%) |
Nov 14, 2011 | 30.20 | 31.58 | 30.16 | 31.44 | 27,851,154 | +1.00(+3.30%) |
Nov 11, 2011 | 29.28 | 30.47 | 28.90 | 30.44 | 27,686,492 | +1.19(+4.06%) |
Nov 10, 2011 | 30.40 | 30.40 | 28.78 | 29.25 | 30,191,152 | -1.12(-3.67%) |
Nov 09, 2011 | 30.89 | 31.09 | 30.22 | 30.37 | 17,271,936 | -1.18(-3.75%) |
Nov 08, 2011 | 31.12 | 31.62 | 30.75 | 31.55 | 16,555,500 | +0.60(+1.95%) |
Nov 07, 2011 | 31.43 | 31.82 | 30.58 | 30.95 | 14,226,637 | -0.59(-1.87%) |
Nov 04, 2011 | 31.56 | 32.17 | 31.18 | 31.54 | 14,456,727 | -0.30(-0.95%) |
Nov 03, 2011 | 32.00 | 32.05 | 31.00 | 31.84 | 18,848,406 | +0.16(+0.52%) |
Nov 02, 2011 | 31.87 | 32.33 | 31.30 | 31.67 | 21,362,986 | +0.72(+2.33%) |
Nov 01, 2011 | 29.65 | 31.54 | 29.58 | 30.95 | 26,560,430 | +0.13(+0.43%) |
Oct 31, 2011 | 30.80 | 31.84 | 30.80 | 30.82 | 25,772,122 | -0.77(-2.45%) |
Oct 28, 2011 | 30.86 | 32.46 | 30.85 | 31.60 | 45,772,340 | +1.79(+6.01%) |
Oct 27, 2011 | 29.93 | 30.07 | 28.97 | 29.80 | 34,114,248 | +1.27(+4.44%) |
Oct 26, 2011 | 28.48 | 28.66 | 27.18 | 28.54 | 24,597,968 | +0.93(+3.38%) |
Oct 25, 2011 | 28.96 | 29.04 | 27.52 | 27.60 | 19,558,622 | -1.52(-5.21%) |
Oct 24, 2011 | 27.68 | 29.20 | 27.48 | 29.12 | 23,609,688 | +2.02(+7.44%) |
Oct 21, 2011 | 27.88 | 27.89 | 26.31 | 27.11 | 27,278,336 | -0.31(-1.13%) |
Oct 20, 2011 | 28.09 | 28.25 | 26.75 | 27.41 | 31,799,268 | -1.06(-3.71%) |
Oct 19, 2011 | 29.51 | 30.11 | 28.42 | 28.47 | 25,845,252 | -1.21(-4.09%) |
Oct 18, 2011 | 29.14 | 29.97 | 28.31 | 29.69 | 20,558,298 | +0.40(+1.37%) |
Oct 17, 2011 | 29.44 | 30.00 | 29.21 | 29.28 | 16,713,756 | -0.42(-1.41%) |
Oct 14, 2011 | 29.58 | 29.78 | 28.78 | 29.70 | 18,255,950 | +0.96(+3.33%) |
Oct 13, 2011 | 29.01 | 29.46 | 27.92 | 28.75 | 25,418,558 | -0.40(-1.37%) |
Oct 12, 2011 | 29.96 | 29.96 | 29.07 | 29.15 | 22,719,072 | -0.27(-0.92%) |
Oct 11, 2011 | 29.00 | 30.03 | 28.76 | 29.42 | 23,393,776 | +0.13(+0.45%) |
Oct 10, 2011 | 28.00 | 29.40 | 27.95 | 29.28 | 31,327,544 | +1.96(+7.18%) |
Oct 07, 2011 | 27.81 | 28.20 | 26.84 | 27.32 | 34,497,160 | -0.16(-0.60%) |
Oct 06, 2011 | 27.48 | 27.53 | 26.99 | 27.49 | 31,262,922 | +1.18(+4.47%) |
Oct 05, 2011 | 25.71 | 26.42 | 24.91 | 26.31 | 26,462,098 | +0.63(+2.45%) |
Oct 04, 2011 | 24.07 | 25.73 | 23.76 | 25.68 | 37,460,136 | +1.58(+6.56%) |
Oct 03, 2011 | 24.10 | 25.55 | 24.03 | 24.10 | 45,594,580 | -1.07(-4.25%) |
Sep 30, 2011 | 26.20 | 26.32 | 24.78 | 25.17 | 45,397,296 | -1.96(-7.23%) |
Sep 29, 2011 | 29.36 | 29.36 | 26.42 | 27.13 | 48,821,696 | -1.53(-5.34%) |
Sep 28, 2011 | 29.38 | 29.87 | 28.56 | 28.66 | 22,699,798 | -0.68(-2.30%) |
Sep 27, 2011 | 29.76 | 30.20 | 29.15 | 29.34 | 25,192,244 | +0.66(+2.29%) |
Sep 26, 2011 | 29.35 | 29.37 | 26.69 | 28.68 | 38,674,124 | -0.45(-1.55%) |
Sep 23, 2011 | 29.23 | 30.05 | 29.02 | 29.13 | 25,893,498 | -0.29(-0.98%) |
Sep 22, 2011 | 30.51 | 30.88 | 28.86 | 29.42 | 44,218,436 | -2.23(-7.05%) |
Sep 21, 2011 | 32.28 | 32.95 | 31.56 | 31.65 | 33,819,172 | -0.25(-0.78%) |
Sep 20, 2011 | 32.34 | 33.14 | 31.80 | 31.90 | 36,104,688 | -0.40(-1.24%) |
Sep 19, 2011 | 30.55 | 32.49 | 30.53 | 32.30 | 34,560,568 | +1.15(+3.69%) |
Sep 16, 2011 | 31.47 | 31.48 | 30.83 | 31.16 | 27,598,746 | -0.13(-0.42%) |
Sep 15, 2011 | 31.47 | 31.48 | 30.69 | 31.29 | 24,627,430 | +0.08(+0.25%) |
Sep 14, 2011 | 31.71 | 31.84 | 31.10 | 31.21 | 29,558,626 | -0.26(-0.81%) |
Sep 13, 2011 | 31.28 | 31.56 | 30.79 | 31.46 | 25,166,328 | +0.26(+0.82%) |
Sep 12, 2011 | 29.94 | 31.22 | 29.92 | 31.21 | 26,958,236 | +0.60(+1.97%) |
Sep 09, 2011 | 30.93 | 31.37 | 30.18 | 30.60 | 29,929,208 | -0.34(-1.10%) |
Sep 08, 2011 | 31.37 | 31.81 | 30.68 | 30.95 | 28,598,088 | -0.56(-1.77%) |
Sep 07, 2011 | 30.97 | 31.53 | 30.85 | 31.50 | 31,211,094 | +1.40(+4.67%) |
Sep 06, 2011 | 28.53 | 30.16 | 28.40 | 30.10 | 25,974,830 | +0.49(+1.66%) |
Sep 02, 2011 | 29.70 | 30.26 | 29.34 | 29.61 | 20,012,108 | -0.85(-2.78%) |