Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.09 | 26.48 | 25.54 | 26.28 | 60,233,256 | +1.40(+5.63%) |
Nov 29, 2011 | 25.02 | 25.27 | 24.84 | 24.88 | 24,757,566 | -0.23(-0.92%) |
Nov 28, 2011 | 25.15 | 25.30 | 24.87 | 25.11 | 30,815,894 | +0.93(+3.84%) |
Nov 25, 2011 | 24.23 | 24.55 | 24.18 | 24.18 | 16,373,976 | -0.04(-0.15%) |
Nov 23, 2011 | 24.53 | 24.60 | 24.17 | 24.22 | 24,632,134 | -0.68(-2.74%) |
Nov 22, 2011 | 24.91 | 25.11 | 24.57 | 24.90 | 31,381,744 | +0.06(+0.23%) |
Nov 21, 2011 | 25.01 | 25.04 | 24.51 | 24.84 | 32,446,452 | -0.78(-3.06%) |
Nov 18, 2011 | 25.83 | 25.87 | 25.52 | 25.62 | 24,437,668 | +0.03(+0.11%) |
Nov 17, 2011 | 26.36 | 26.50 | 25.46 | 25.59 | 47,190,092 | -0.66(-2.51%) |
Nov 16, 2011 | 26.55 | 26.86 | 26.22 | 26.25 | 51,371,352 | -1.16(-4.23%) |
Nov 15, 2011 | 27.12 | 27.58 | 27.08 | 27.41 | 21,183,986 | +0.35(+1.29%) |
Nov 14, 2011 | 27.28 | 27.34 | 26.78 | 27.07 | 27,198,160 | -0.36(-1.30%) |
Nov 11, 2011 | 27.15 | 27.59 | 27.11 | 27.42 | 22,336,828 | +0.59(+2.19%) |
Nov 10, 2011 | 27.06 | 27.17 | 26.65 | 26.83 | 22,942,926 | +0.11(+0.41%) |
Nov 09, 2011 | 27.19 | 27.34 | 26.46 | 26.73 | 71,483,424 | -1.53(-5.42%) |
Nov 08, 2011 | 27.88 | 28.30 | 27.44 | 28.26 | 52,986,656 | +0.54(+1.94%) |
Nov 07, 2011 | 27.45 | 27.75 | 27.18 | 27.72 | 26,817,262 | +0.36(+1.30%) |
Nov 04, 2011 | 27.40 | 27.47 | 26.78 | 27.36 | 56,180,676 | -0.25(-0.92%) |
Nov 03, 2011 | 27.23 | 27.84 | 26.95 | 27.62 | 52,707,924 | +0.46(+1.68%) |
Nov 02, 2011 | 26.73 | 27.20 | 26.52 | 27.16 | 43,845,092 | +1.40(+5.44%) |
Nov 01, 2011 | 25.36 | 26.01 | 25.12 | 25.76 | 49,194,660 | -0.40(-1.53%) |
Oct 31, 2011 | 26.78 | 26.86 | 26.09 | 26.16 | 38,601,608 | -1.25(-4.58%) |
Oct 28, 2011 | 27.27 | 27.69 | 27.21 | 27.41 | 33,626,740 | -0.30(-1.10%) |
Oct 27, 2011 | 27.36 | 28.12 | 26.96 | 27.72 | 77,100,944 | +1.51(+5.76%) |
Oct 26, 2011 | 26.03 | 26.29 | 25.51 | 26.21 | 54,071,212 | +1.02(+4.03%) |
Oct 25, 2011 | 25.43 | 25.54 | 25.13 | 25.19 | 30,145,032 | -0.40(-1.56%) |
Oct 24, 2011 | 24.90 | 25.81 | 24.82 | 25.59 | 43,914,120 | +1.32(+5.44%) |
Oct 21, 2011 | 23.93 | 24.35 | 23.92 | 24.27 | 25,108,916 | +0.65(+2.73%) |
Oct 20, 2011 | 23.83 | 23.83 | 23.19 | 23.63 | 41,254,232 | -0.40(-1.66%) |
Oct 19, 2011 | 24.39 | 24.59 | 24.00 | 24.03 | 30,406,324 | -0.74(-2.99%) |
Oct 18, 2011 | 24.19 | 24.87 | 23.73 | 24.77 | 38,564,420 | +0.41(+1.70%) |
Oct 17, 2011 | 24.93 | 25.01 | 24.31 | 24.35 | 43,549,404 | -0.80(-3.17%) |
Oct 14, 2011 | 24.88 | 25.15 | 24.79 | 25.15 | 29,544,780 | +0.26(+1.05%) |
Oct 13, 2011 | 24.98 | 25.05 | 24.46 | 24.89 | 36,342,976 | -0.30(-1.18%) |
Oct 12, 2011 | 24.74 | 25.47 | 24.72 | 25.19 | 58,227,420 | +0.96(+3.95%) |
Oct 11, 2011 | 23.74 | 24.51 | 23.66 | 24.23 | 35,949,292 | +0.52(+2.17%) |
Oct 10, 2011 | 23.05 | 23.74 | 23.03 | 23.71 | 41,368,064 | +1.20(+5.32%) |
Oct 07, 2011 | 23.00 | 23.07 | 22.45 | 22.52 | 25,921,044 | -0.29(-1.27%) |
Oct 06, 2011 | 22.50 | 22.84 | 22.50 | 22.81 | 55,064,332 | +0.32(+1.42%) |
Oct 05, 2011 | 21.58 | 22.52 | 21.55 | 22.49 | 63,227,908 | +0.88(+4.06%) |
Oct 04, 2011 | 20.97 | 21.68 | 20.75 | 21.61 | 49,838,228 | +0.03(+0.13%) |
Oct 03, 2011 | 21.91 | 22.34 | 21.55 | 21.58 | 40,812,756 | -0.78(-3.50%) |
Sep 30, 2011 | 22.93 | 23.25 | 22.36 | 22.37 | 42,005,944 | -1.51(-6.32%) |
Sep 29, 2011 | 24.10 | 24.15 | 23.63 | 23.87 | 59,702,176 | +0.30(+1.29%) |
Sep 28, 2011 | 24.06 | 24.22 | 23.53 | 23.57 | 36,336,448 | -0.92(-3.76%) |
Sep 27, 2011 | 24.31 | 24.84 | 24.19 | 24.49 | 38,791,316 | +1.18(+5.07%) |
Sep 26, 2011 | 22.94 | 23.56 | 22.72 | 23.31 | 43,783,224 | -0.10(-0.43%) |
Sep 23, 2011 | 23.07 | 23.56 | 22.97 | 23.41 | 38,847,976 | +0.54(+2.35%) |
Sep 22, 2011 | 23.40 | 23.65 | 22.74 | 22.87 | 64,699,000 | -1.55(-6.36%) |
Sep 21, 2011 | 25.29 | 25.40 | 24.38 | 24.43 | 43,720,104 | -1.12(-4.40%) |
Sep 20, 2011 | 25.78 | 25.98 | 25.47 | 25.55 | 17,600,664 | -0.14(-0.54%) |
Sep 19, 2011 | 25.59 | 25.83 | 25.31 | 25.69 | 24,651,144 | -0.88(-3.30%) |
Sep 16, 2011 | 26.61 | 26.73 | 26.31 | 26.57 | 14,848,589 | +0.19(+0.72%) |
Sep 15, 2011 | 26.23 | 26.43 | 25.91 | 26.38 | 16,161,169 | +0.28(+1.08%) |
Sep 14, 2011 | 25.97 | 26.25 | 25.54 | 26.09 | 24,202,628 | +0.07(+0.25%) |
Sep 13, 2011 | 25.93 | 26.09 | 25.77 | 26.03 | 19,420,004 | +0.07(+0.25%) |
Sep 12, 2011 | 25.73 | 26.07 | 25.48 | 25.96 | 22,256,626 | -0.12(-0.45%) |
Sep 09, 2011 | 26.58 | 26.66 | 26.01 | 26.08 | 28,521,362 | -0.73(-2.71%) |
Sep 08, 2011 | 26.96 | 27.26 | 26.75 | 26.81 | 25,413,240 | -0.65(-2.38%) |
Sep 07, 2011 | 27.30 | 27.53 | 27.18 | 27.46 | 19,609,196 | +0.49(+1.83%) |
Sep 06, 2011 | 26.29 | 26.98 | 26.28 | 26.96 | 23,344,284 | +0.04(+0.13%) |
Sep 02, 2011 | 27.04 | 27.23 | 26.86 | 26.93 | 19,206,658 | -0.70(-2.55%) |