Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.87 | 26.29 | 25.61 | 26.27 | 1,400,870 | +1.07(+4.24%) |
Nov 29, 2011 | 25.41 | 25.52 | 25.08 | 25.20 | 617,948 | -0.17(-0.66%) |
Nov 28, 2011 | 25.59 | 25.59 | 25.11 | 25.37 | 992,537 | +0.51(+2.07%) |
Nov 25, 2011 | 24.66 | 25.30 | 24.56 | 24.86 | 324,498 | +0.05(+0.22%) |
Nov 23, 2011 | 25.17 | 25.25 | 24.66 | 24.80 | 1,086,848 | -0.50(-1.98%) |
Nov 22, 2011 | 25.49 | 25.86 | 25.28 | 25.30 | 1,099,913 | -0.29(-1.15%) |
Nov 21, 2011 | 25.73 | 25.83 | 25.16 | 25.60 | 872,259 | -0.53(-2.04%) |
Nov 18, 2011 | 26.04 | 26.23 | 25.88 | 26.13 | 2,166,210 | +0.13(+0.51%) |
Nov 17, 2011 | 26.10 | 26.25 | 25.80 | 26.00 | 1,495,968 | -0.19(-0.74%) |
Nov 16, 2011 | 27.57 | 27.57 | 25.87 | 26.19 | 1,170,945 | +0.09(+0.36%) |
Nov 15, 2011 | 25.51 | 26.23 | 25.50 | 26.10 | 919,976 | +0.47(+1.85%) |
Nov 14, 2011 | 25.67 | 25.90 | 25.40 | 25.62 | 1,004,629 | -0.19(-0.72%) |
Nov 11, 2011 | 25.44 | 25.86 | 25.21 | 25.81 | 858,682 | +0.67(+2.66%) |
Nov 10, 2011 | 25.62 | 25.63 | 24.96 | 25.14 | 854,035 | -0.22(-0.85%) |
Nov 09, 2011 | 26.11 | 26.27 | 25.27 | 25.36 | 1,291,577 | -1.24(-4.68%) |
Nov 08, 2011 | 26.44 | 26.65 | 25.82 | 26.60 | 816,358 | +0.29(+1.11%) |
Nov 07, 2011 | 26.17 | 26.48 | 25.89 | 26.31 | 646,762 | +0.17(+0.66%) |
Nov 04, 2011 | 26.01 | 26.23 | 25.65 | 26.14 | 589,774 | -0.07(-0.28%) |
Nov 03, 2011 | 26.24 | 26.34 | 25.60 | 26.21 | 1,036,625 | +0.08(+0.30%) |
Nov 02, 2011 | 25.45 | 26.15 | 25.38 | 26.13 | 1,528,141 | +1.05(+4.20%) |
Nov 01, 2011 | 25.17 | 25.76 | 24.96 | 25.08 | 1,523,938 | -0.69(-2.67%) |
Oct 31, 2011 | 25.56 | 26.08 | 25.34 | 25.77 | 1,174,622 | -0.17(-0.64%) |
Oct 28, 2011 | 25.69 | 26.19 | 25.66 | 25.93 | 1,689,238 | -0.11(-0.43%) |
Oct 27, 2011 | 26.13 | 26.33 | 25.39 | 26.05 | 2,316,323 | +0.56(+2.21%) |
Oct 26, 2011 | 26.31 | 26.35 | 25.15 | 25.48 | 2,451,776 | -0.48(-1.86%) |
Oct 25, 2011 | 26.27 | 26.48 | 25.81 | 25.97 | 1,237,536 | -0.43(-1.63%) |
Oct 24, 2011 | 26.03 | 26.42 | 25.80 | 26.40 | 2,741,165 | +0.44(+1.71%) |
Oct 21, 2011 | 25.93 | 26.07 | 25.50 | 25.95 | 1,332,463 | +0.36(+1.40%) |
Oct 20, 2011 | 25.46 | 25.66 | 25.07 | 25.60 | 1,036,071 | +0.23(+0.89%) |
Oct 19, 2011 | 25.74 | 25.91 | 25.27 | 25.37 | 1,833,045 | -0.45(-1.74%) |
Oct 18, 2011 | 25.28 | 25.95 | 25.02 | 25.82 | 1,443,063 | +0.62(+2.44%) |
Oct 17, 2011 | 25.63 | 25.72 | 25.14 | 25.21 | 1,210,378 | -0.62(-2.41%) |
Oct 14, 2011 | 25.78 | 25.90 | 25.52 | 25.83 | 1,674,216 | +0.40(+1.59%) |
Oct 13, 2011 | 25.50 | 25.68 | 25.14 | 25.42 | 1,385,853 | -0.20(-0.78%) |
Oct 12, 2011 | 25.64 | 26.07 | 25.52 | 25.62 | 1,073,989 | +0.21(+0.83%) |
Oct 11, 2011 | 25.53 | 25.64 | 25.09 | 25.41 | 1,213,704 | -0.28(-1.11%) |
Oct 10, 2011 | 24.75 | 25.72 | 24.60 | 25.70 | 1,846,897 | +1.42(+5.83%) |
Oct 07, 2011 | 24.90 | 24.98 | 24.19 | 24.28 | 1,307,214 | -0.46(-1.85%) |
Oct 06, 2011 | 24.60 | 24.80 | 24.33 | 24.74 | 1,240,872 | +0.62(+2.58%) |
Oct 05, 2011 | 24.93 | 24.93 | 23.42 | 24.11 | 2,344,521 | -0.84(-3.37%) |
Oct 04, 2011 | 23.80 | 25.05 | 23.35 | 24.95 | 2,483,956 | +1.03(+4.29%) |
Oct 03, 2011 | 24.84 | 25.14 | 23.89 | 23.93 | 1,718,692 | -0.70(-2.85%) |
Sep 30, 2011 | 24.95 | 25.27 | 24.61 | 24.63 | 1,108,220 | -0.54(-2.16%) |
Sep 29, 2011 | 25.17 | 25.22 | 24.62 | 25.17 | 1,240,405 | +0.51(+2.07%) |
Sep 28, 2011 | 25.34 | 25.58 | 24.62 | 24.66 | 1,164,149 | -0.60(-2.38%) |
Sep 27, 2011 | 25.39 | 25.54 | 25.00 | 25.27 | 1,327,428 | +0.46(+1.87%) |
Sep 26, 2011 | 24.74 | 24.86 | 24.15 | 24.80 | 1,105,317 | +0.19(+0.78%) |
Sep 23, 2011 | 24.11 | 24.65 | 23.98 | 24.61 | 944,247 | +0.41(+1.70%) |
Sep 22, 2011 | 24.03 | 24.65 | 23.86 | 24.20 | 1,573,347 | -0.46(-1.85%) |
Sep 21, 2011 | 25.87 | 25.91 | 24.62 | 24.66 | 1,241,500 | -1.13(-4.39%) |
Sep 20, 2011 | 26.11 | 26.24 | 25.78 | 25.79 | 1,684,771 | -0.19(-0.71%) |
Sep 19, 2011 | 26.08 | 26.32 | 25.62 | 25.97 | 1,913,753 | -0.40(-1.53%) |
Sep 16, 2011 | 26.11 | 26.40 | 25.70 | 26.38 | 15,268,583 | +0.30(+1.14%) |
Sep 15, 2011 | 27.20 | 27.20 | 25.47 | 26.08 | 7,217,720 | +0.24(+0.95%) |
Sep 14, 2011 | 25.92 | 25.95 | 25.48 | 25.84 | 1,557,594 | +0.06(+0.23%) |
Sep 13, 2011 | 25.65 | 25.80 | 25.39 | 25.78 | 1,296,008 | +0.16(+0.62%) |
Sep 12, 2011 | 25.06 | 25.65 | 24.97 | 25.62 | 1,066,739 | +0.21(+0.81%) |
Sep 09, 2011 | 25.65 | 25.99 | 25.18 | 25.41 | 1,858,834 | -0.73(-2.79%) |
Sep 08, 2011 | 25.84 | 26.34 | 25.62 | 26.14 | 1,231,159 | +0.23(+0.89%) |
Sep 07, 2011 | 25.64 | 25.93 | 25.09 | 25.91 | 766,911 | +0.68(+2.68%) |
Sep 06, 2011 | 24.43 | 25.25 | 24.29 | 25.23 | 774,800 | +0.20(+0.79%) |
Sep 02, 2011 | 24.97 | 25.58 | 24.95 | 25.03 | 1,238,792 | -0.44(-1.74%) |