Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.11 | 27.53 | 27.08 | 27.50 | 16,445,902 | +0.96(+3.61%) |
Nov 29, 2011 | 26.48 | 26.70 | 26.45 | 26.54 | 5,902,066 | +0.11(+0.43%) |
Nov 28, 2011 | 26.17 | 26.47 | 26.17 | 26.42 | 8,649,704 | +0.69(+2.68%) |
Nov 25, 2011 | 25.76 | 25.93 | 25.71 | 25.73 | 3,077,516 | -0.10(-0.38%) |
Nov 23, 2011 | 26.03 | 26.03 | 25.80 | 25.83 | 7,975,237 | -0.38(-1.45%) |
Nov 22, 2011 | 26.14 | 26.34 | 26.07 | 26.21 | 6,358,707 | +0.06(+0.25%) |
Nov 21, 2011 | 26.29 | 26.35 | 26.05 | 26.15 | 9,163,344 | -0.51(-1.92%) |
Nov 18, 2011 | 26.79 | 26.82 | 26.63 | 26.66 | 7,633,073 | -0.06(-0.21%) |
Nov 17, 2011 | 26.96 | 26.98 | 26.49 | 26.72 | 12,487,307 | -0.28(-1.05%) |
Nov 16, 2011 | 27.23 | 27.44 | 26.98 | 27.00 | 12,894,565 | -0.53(-1.92%) |
Nov 15, 2011 | 27.45 | 27.61 | 27.28 | 27.53 | 6,934,106 | +0.06(+0.24%) |
Nov 14, 2011 | 27.47 | 27.58 | 27.34 | 27.46 | 5,052,202 | -0.19(-0.67%) |
Nov 11, 2011 | 27.41 | 27.73 | 27.41 | 27.65 | 8,728,861 | +0.48(+1.76%) |
Nov 10, 2011 | 27.05 | 27.30 | 26.90 | 27.17 | 7,508,085 | +0.38(+1.42%) |
Nov 09, 2011 | 27.11 | 27.20 | 26.68 | 26.79 | 16,076,464 | -0.80(-2.88%) |
Nov 08, 2011 | 27.38 | 27.61 | 27.17 | 27.58 | 6,114,845 | +0.33(+1.22%) |
Nov 07, 2011 | 26.95 | 27.30 | 26.84 | 27.25 | 6,801,918 | +0.32(+1.18%) |
Nov 04, 2011 | 26.99 | 27.07 | 26.74 | 26.94 | 6,989,539 | -0.25(-0.93%) |
Nov 03, 2011 | 27.12 | 27.24 | 26.91 | 27.19 | 9,547,494 | +0.29(+1.09%) |
Nov 02, 2011 | 27.00 | 27.03 | 26.72 | 26.89 | 7,471,392 | +0.18(+0.67%) |
Nov 01, 2011 | 26.72 | 27.04 | 26.64 | 26.72 | 16,643,584 | -0.52(-1.91%) |
Oct 31, 2011 | 27.56 | 27.64 | 27.23 | 27.24 | 15,800,815 | -0.53(-1.90%) |
Oct 28, 2011 | 27.58 | 27.85 | 27.58 | 27.76 | 12,587,275 | +0.02(+0.09%) |
Oct 27, 2011 | 27.59 | 27.81 | 27.36 | 27.74 | 20,191,526 | +0.66(+2.43%) |
Oct 26, 2011 | 26.97 | 27.18 | 26.74 | 27.08 | 10,665,449 | +0.36(+1.34%) |
Oct 25, 2011 | 27.17 | 27.20 | 26.65 | 26.72 | 10,268,293 | -0.55(-2.02%) |
Oct 24, 2011 | 26.95 | 27.28 | 26.87 | 27.28 | 44,622,176 | +0.41(+1.51%) |
Oct 21, 2011 | 26.62 | 26.91 | 26.62 | 26.87 | 8,360,037 | +0.53(+2.00%) |
Oct 20, 2011 | 26.31 | 26.49 | 26.04 | 26.34 | 8,511,196 | -0.02(-0.09%) |
Oct 19, 2011 | 26.58 | 26.68 | 26.25 | 26.37 | 7,680,870 | -0.05(-0.18%) |
Oct 18, 2011 | 26.13 | 26.62 | 25.96 | 26.42 | 12,238,856 | +0.19(+0.74%) |
Oct 17, 2011 | 26.59 | 26.62 | 26.18 | 26.22 | 8,318,277 | -0.46(-1.73%) |
Oct 14, 2011 | 26.74 | 26.74 | 26.53 | 26.68 | 7,675,778 | +0.25(+0.95%) |
Oct 13, 2011 | 26.39 | 26.52 | 26.22 | 26.43 | 7,356,192 | -0.02(-0.09%) |
Oct 12, 2011 | 26.54 | 26.72 | 26.44 | 26.46 | 10,364,046 | +0.02(+0.06%) |
Oct 11, 2011 | 26.38 | 26.49 | 26.31 | 26.44 | 6,171,362 | -0.04(-0.15%) |
Oct 10, 2011 | 26.16 | 26.52 | 26.16 | 26.48 | 8,118,151 | +0.59(+2.29%) |
Oct 07, 2011 | 25.95 | 26.08 | 25.81 | 25.89 | 13,284,138 | -0.02(-0.09%) |
Oct 06, 2011 | 25.60 | 25.91 | 25.60 | 25.91 | 12,069,916 | +0.31(+1.20%) |
Oct 05, 2011 | 25.22 | 25.62 | 25.14 | 25.60 | 20,901,062 | +0.41(+1.61%) |
Oct 04, 2011 | 24.71 | 25.22 | 24.44 | 25.20 | 25,739,218 | +0.27(+1.07%) |
Oct 03, 2011 | 25.65 | 25.91 | 24.91 | 24.93 | 59,131,224 | -0.82(-3.18%) |
Sep 30, 2011 | 25.81 | 26.25 | 25.74 | 25.75 | 12,763,382 | -0.33(-1.28%) |
Sep 29, 2011 | 26.25 | 26.43 | 25.70 | 26.08 | 15,750,975 | +0.17(+0.66%) |
Sep 28, 2011 | 26.46 | 26.50 | 25.87 | 25.91 | 18,571,446 | -0.45(-1.72%) |
Sep 27, 2011 | 26.38 | 26.68 | 26.25 | 26.37 | 17,643,762 | +0.40(+1.53%) |
Sep 26, 2011 | 25.76 | 26.00 | 25.46 | 25.97 | 16,433,620 | +0.42(+1.65%) |
Sep 23, 2011 | 25.39 | 25.71 | 25.30 | 25.55 | 22,156,772 | +0.01(+0.03%) |
Sep 22, 2011 | 25.42 | 25.68 | 25.23 | 25.54 | 32,862,660 | -0.53(-2.02%) |
Sep 21, 2011 | 26.81 | 26.85 | 26.05 | 26.07 | 17,305,946 | -0.72(-2.70%) |
Sep 20, 2011 | 26.64 | 27.07 | 26.50 | 26.79 | 13,344,298 | +0.24(+0.92%) |
Sep 19, 2011 | 26.40 | 26.64 | 26.33 | 26.55 | 14,299,394 | -0.25(-0.94%) |
Sep 16, 2011 | 26.74 | 26.87 | 26.54 | 26.80 | 14,620,941 | +0.14(+0.54%) |
Sep 15, 2011 | 26.61 | 26.67 | 26.23 | 26.65 | 14,996,517 | +0.24(+0.92%) |
Sep 14, 2011 | 26.25 | 26.70 | 25.88 | 26.41 | 17,312,582 | +0.25(+0.96%) |
Sep 13, 2011 | 25.96 | 26.22 | 25.82 | 26.16 | 13,941,371 | +0.27(+1.03%) |
Sep 12, 2011 | 25.49 | 25.92 | 25.42 | 25.89 | 16,592,099 | +0.09(+0.34%) |
Sep 09, 2011 | 26.31 | 26.34 | 25.69 | 25.81 | 19,943,594 | -0.79(-2.97%) |
Sep 08, 2011 | 26.71 | 26.98 | 26.55 | 26.60 | 11,311,629 | -0.29(-1.08%) |
Sep 07, 2011 | 26.57 | 26.90 | 26.46 | 26.89 | 13,382,023 | +0.63(+2.40%) |
Sep 06, 2011 | 25.59 | 26.29 | 25.54 | 26.26 | 55,057,548 | +0.06(+0.25%) |
Sep 02, 2011 | 26.36 | 26.60 | 26.14 | 26.19 | 14,024,838 | -0.59(-2.20%) |