Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 32.67 | 32.67 | 31.94 | 32.40 | 1,099,685 | +0.68(+2.13%) |
Nov 29, 2011 | 31.43 | 31.98 | 31.22 | 31.72 | 664,774 | +0.24(+0.78%) |
Nov 28, 2011 | 31.08 | 31.93 | 30.93 | 31.48 | 1,035,926 | +1.30(+4.32%) |
Nov 25, 2011 | 30.27 | 30.61 | 30.17 | 30.17 | 242,172 | -0.24(-0.80%) |
Nov 23, 2011 | 30.21 | 30.56 | 30.08 | 30.42 | 968,439 | -0.13(-0.43%) |
Nov 22, 2011 | 30.79 | 30.87 | 30.35 | 30.55 | 417,972 | -0.35(-1.13%) |
Nov 21, 2011 | 30.25 | 31.10 | 30.23 | 30.90 | 630,116 | +0.02(+0.08%) |
Nov 18, 2011 | 30.81 | 31.06 | 30.22 | 30.87 | 705,763 | +0.06(+0.18%) |
Nov 17, 2011 | 30.91 | 31.18 | 30.50 | 30.82 | 1,335,196 | +0.21(+0.69%) |
Nov 16, 2011 | 30.26 | 30.69 | 30.05 | 30.61 | 949,911 | -0.02(-0.08%) |
Nov 15, 2011 | 30.12 | 30.87 | 29.80 | 30.63 | 529,696 | +0.26(+0.86%) |
Nov 14, 2011 | 30.40 | 30.65 | 30.05 | 30.37 | 452,288 | -0.18(-0.59%) |
Nov 11, 2011 | 29.72 | 30.97 | 29.63 | 30.55 | 1,131,817 | +1.21(+4.14%) |
Nov 10, 2011 | 29.61 | 29.73 | 29.01 | 29.33 | 860,792 | +0.12(+0.42%) |
Nov 09, 2011 | 29.68 | 29.96 | 29.17 | 29.21 | 555,315 | -1.25(-4.12%) |
Nov 08, 2011 | 30.48 | 30.56 | 29.83 | 30.47 | 557,806 | +0.30(+1.00%) |
Nov 07, 2011 | 30.07 | 30.26 | 29.60 | 30.17 | 576,505 | -0.04(-0.13%) |
Nov 04, 2011 | 30.57 | 30.72 | 29.94 | 30.21 | 788,145 | -0.71(-2.29%) |
Nov 03, 2011 | 31.03 | 31.35 | 30.08 | 30.91 | 696,739 | +0.17(+0.56%) |
Nov 02, 2011 | 30.91 | 31.42 | 30.05 | 30.74 | 1,220,957 | +0.68(+2.25%) |
Nov 01, 2011 | 29.93 | 30.96 | 29.60 | 30.07 | 1,233,229 | -0.96(-3.10%) |
Oct 31, 2011 | 31.54 | 31.97 | 31.00 | 31.03 | 1,454,160 | -1.44(-4.44%) |
Oct 28, 2011 | 32.11 | 32.72 | 31.17 | 32.47 | 849,988 | +0.34(+1.07%) |
Oct 27, 2011 | 30.65 | 32.39 | 30.18 | 32.13 | 2,957,819 | +3.29(+11.41%) |
Oct 26, 2011 | 29.20 | 29.29 | 28.10 | 28.84 | 990,843 | -0.05(-0.17%) |
Oct 25, 2011 | 29.14 | 29.33 | 28.85 | 28.89 | 788,204 | -0.27(-0.92%) |
Oct 24, 2011 | 28.51 | 29.20 | 28.43 | 29.16 | 931,393 | +0.80(+2.82%) |
Oct 21, 2011 | 28.40 | 28.50 | 28.06 | 28.36 | 622,159 | +0.54(+1.93%) |
Oct 20, 2011 | 27.92 | 28.06 | 27.32 | 27.82 | 683,740 | +0.02(+0.09%) |
Oct 19, 2011 | 28.29 | 28.58 | 27.73 | 27.80 | 746,379 | -0.45(-1.59%) |
Oct 18, 2011 | 28.37 | 28.67 | 27.58 | 28.24 | 748,197 | -0.15(-0.54%) |
Oct 17, 2011 | 28.26 | 28.59 | 28.06 | 28.40 | 1,095,569 | -0.11(-0.40%) |
Oct 14, 2011 | 28.51 | 28.56 | 28.11 | 28.51 | 584,703 | +0.33(+1.16%) |
Oct 13, 2011 | 27.82 | 28.50 | 27.80 | 28.19 | 519,840 | +0.20(+0.70%) |
Oct 12, 2011 | 28.16 | 28.31 | 27.86 | 27.99 | 911,383 | +0.21(+0.76%) |
Oct 11, 2011 | 27.85 | 28.06 | 27.64 | 27.78 | 1,196,394 | -0.17(-0.61%) |
Oct 10, 2011 | 27.80 | 28.76 | 27.44 | 27.95 | 1,062,292 | +0.56(+2.05%) |
Oct 07, 2011 | 26.73 | 27.57 | 26.32 | 27.39 | 1,226,749 | +0.81(+3.03%) |
Oct 06, 2011 | 26.40 | 26.76 | 26.39 | 26.58 | 1,366,052 | +0.16(+0.62%) |
Oct 05, 2011 | 26.71 | 27.12 | 26.06 | 26.42 | 1,086,651 | -0.37(-1.37%) |
Oct 04, 2011 | 24.56 | 26.90 | 24.37 | 26.78 | 1,519,995 | +1.96(+7.87%) |
Oct 03, 2011 | 24.78 | 25.41 | 24.62 | 24.83 | 1,428,061 | -0.05(-0.20%) |
Sep 30, 2011 | 25.30 | 25.96 | 24.86 | 24.88 | 853,267 | -0.86(-3.32%) |
Sep 29, 2011 | 26.04 | 26.21 | 24.75 | 25.73 | 1,035,764 | +0.22(+0.86%) |
Sep 28, 2011 | 25.62 | 25.96 | 25.44 | 25.51 | 957,133 | -0.12(-0.48%) |
Sep 27, 2011 | 25.78 | 26.26 | 25.41 | 25.64 | 1,027,512 | +0.34(+1.35%) |
Sep 26, 2011 | 24.87 | 25.36 | 23.85 | 25.29 | 1,499,076 | +0.54(+2.17%) |
Sep 23, 2011 | 24.10 | 24.80 | 23.92 | 24.76 | 666,443 | +0.51(+2.08%) |
Sep 22, 2011 | 23.93 | 24.88 | 23.81 | 24.25 | 967,345 | -0.61(-2.46%) |
Sep 21, 2011 | 25.93 | 26.05 | 24.85 | 24.86 | 733,038 | -1.14(-4.39%) |
Sep 20, 2011 | 26.58 | 26.61 | 25.94 | 26.00 | 1,210,822 | -0.53(-2.00%) |
Sep 19, 2011 | 26.26 | 26.77 | 26.05 | 26.53 | 663,233 | -0.24(-0.88%) |
Sep 16, 2011 | 26.48 | 26.82 | 26.30 | 26.77 | 2,076,619 | +0.44(+1.67%) |
Sep 15, 2011 | 25.72 | 26.39 | 25.38 | 26.33 | 979,663 | +0.77(+3.03%) |
Sep 14, 2011 | 25.89 | 25.91 | 25.12 | 25.55 | 1,077,265 | -0.10(-0.38%) |
Sep 13, 2011 | 25.16 | 25.77 | 25.03 | 25.65 | 1,052,091 | +0.59(+2.37%) |
Sep 12, 2011 | 24.19 | 25.07 | 23.95 | 25.06 | 579,654 | +0.42(+1.69%) |
Sep 09, 2011 | 24.88 | 25.04 | 24.30 | 24.64 | 1,224,076 | +0.13(+0.53%) |
Sep 08, 2011 | 24.71 | 25.20 | 24.38 | 24.51 | 415,707 | -0.48(-1.92%) |
Sep 07, 2011 | 24.25 | 25.01 | 24.15 | 24.99 | 901,267 | +1.15(+4.82%) |
Sep 06, 2011 | 23.39 | 23.89 | 23.10 | 23.84 | 795,198 | -0.31(-1.28%) |
Sep 02, 2011 | 24.66 | 24.70 | 24.02 | 24.15 | 1,092,850 | -1.11(-4.39%) |