Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.10 | 26.41 | 25.91 | 26.41 | 7,368,092 | +0.59(+2.28%) |
Nov 29, 2011 | 25.45 | 25.97 | 25.45 | 25.82 | 6,050,790 | +0.37(+1.45%) |
Nov 28, 2011 | 25.61 | 25.72 | 25.34 | 25.45 | 5,706,498 | +0.18(+0.71%) |
Nov 25, 2011 | 25.17 | 25.38 | 25.14 | 25.27 | 2,076,315 | +0.18(+0.71%) |
Nov 23, 2011 | 25.27 | 25.33 | 25.05 | 25.09 | 4,614,588 | -0.34(-1.33%) |
Nov 22, 2011 | 25.29 | 25.54 | 25.23 | 25.43 | 4,026,061 | +0.07(+0.26%) |
Nov 21, 2011 | 25.19 | 25.45 | 25.19 | 25.37 | 5,318,089 | -0.12(-0.47%) |
Nov 18, 2011 | 25.69 | 25.78 | 25.46 | 25.48 | 6,108,261 | -0.05(-0.18%) |
Nov 17, 2011 | 25.59 | 25.82 | 25.40 | 25.53 | 5,011,876 | -0.19(-0.75%) |
Nov 16, 2011 | 25.98 | 26.00 | 25.70 | 25.72 | 5,589,709 | -0.46(-1.74%) |
Nov 15, 2011 | 25.99 | 26.23 | 25.95 | 26.18 | 3,331,032 | +0.21(+0.81%) |
Nov 14, 2011 | 26.15 | 26.19 | 25.94 | 25.97 | 3,207,519 | -0.19(-0.71%) |
Nov 11, 2011 | 25.96 | 26.23 | 25.96 | 26.15 | 2,861,916 | +0.26(+1.02%) |
Nov 10, 2011 | 25.92 | 25.98 | 25.64 | 25.89 | 3,968,721 | +0.22(+0.88%) |
Nov 09, 2011 | 25.83 | 25.92 | 25.60 | 25.66 | 5,304,625 | -0.45(-1.72%) |
Nov 08, 2011 | 26.05 | 26.15 | 25.82 | 26.11 | 5,102,382 | +0.09(+0.36%) |
Nov 07, 2011 | 25.50 | 26.06 | 25.48 | 26.02 | 4,858,107 | +0.46(+1.78%) |
Nov 04, 2011 | 25.66 | 25.69 | 25.38 | 25.56 | 4,863,767 | -0.19(-0.74%) |
Nov 03, 2011 | 25.19 | 25.78 | 25.05 | 25.76 | 7,522,098 | +0.24(+0.96%) |
Nov 02, 2011 | 25.52 | 25.56 | 25.34 | 25.51 | 4,927,800 | +0.19(+0.73%) |
Nov 01, 2011 | 25.19 | 25.47 | 25.11 | 25.33 | 8,823,824 | -0.15(-0.57%) |
Oct 31, 2011 | 25.81 | 25.90 | 25.46 | 25.47 | 6,950,956 | -0.40(-1.53%) |
Oct 28, 2011 | 25.97 | 26.08 | 25.67 | 25.87 | 7,261,578 | -0.11(-0.41%) |
Oct 27, 2011 | 26.21 | 26.29 | 25.83 | 25.97 | 8,364,085 | +0.20(+0.77%) |
Oct 26, 2011 | 25.81 | 25.85 | 25.54 | 25.78 | 5,967,473 | +0.11(+0.44%) |
Oct 25, 2011 | 25.89 | 26.00 | 25.64 | 25.66 | 6,034,893 | -0.19(-0.72%) |
Oct 24, 2011 | 26.32 | 26.38 | 25.83 | 25.85 | 8,233,028 | -0.46(-1.73%) |
Oct 21, 2011 | 26.32 | 26.45 | 26.18 | 26.30 | 7,229,151 | +0.28(+1.07%) |
Oct 20, 2011 | 26.15 | 26.30 | 25.90 | 26.03 | 6,792,621 | -0.05(-0.20%) |
Oct 19, 2011 | 26.30 | 26.41 | 26.00 | 26.08 | 5,523,650 | -0.19(-0.73%) |
Oct 18, 2011 | 26.01 | 26.40 | 25.80 | 26.27 | 6,284,037 | +0.25(+0.97%) |
Oct 17, 2011 | 26.07 | 26.26 | 25.97 | 26.02 | 4,692,877 | -0.20(-0.76%) |
Oct 14, 2011 | 26.14 | 26.32 | 25.95 | 26.22 | 5,391,108 | +0.22(+0.86%) |
Oct 13, 2011 | 26.16 | 26.21 | 25.80 | 25.99 | 5,761,106 | -0.30(-1.16%) |
Oct 12, 2011 | 26.43 | 26.51 | 26.13 | 26.30 | 8,377,079 | -0.09(-0.35%) |
Oct 11, 2011 | 26.07 | 26.61 | 26.05 | 26.39 | 12,499,575 | +0.40(+1.55%) |
Oct 10, 2011 | 25.82 | 26.01 | 25.62 | 25.99 | 5,136,067 | +0.37(+1.45%) |
Oct 07, 2011 | 25.27 | 25.78 | 25.18 | 25.62 | 8,085,385 | +0.38(+1.52%) |
Oct 06, 2011 | 25.01 | 25.24 | 25.00 | 25.23 | 6,738,847 | +0.15(+0.61%) |
Oct 05, 2011 | 25.01 | 25.10 | 24.81 | 25.08 | 6,968,488 | +0.14(+0.54%) |
Oct 04, 2011 | 24.67 | 24.97 | 24.51 | 24.95 | 10,911,625 | +0.05(+0.21%) |
Oct 03, 2011 | 25.05 | 25.32 | 24.89 | 24.89 | 8,373,209 | -0.35(-1.38%) |
Sep 30, 2011 | 25.44 | 25.69 | 25.23 | 25.24 | 8,065,248 | -0.28(-1.08%) |
Sep 29, 2011 | 25.54 | 25.69 | 25.33 | 25.52 | 8,470,981 | +0.18(+0.70%) |
Sep 28, 2011 | 25.86 | 26.00 | 25.33 | 25.34 | 9,024,213 | -0.53(-2.05%) |
Sep 27, 2011 | 26.15 | 26.15 | 25.79 | 25.87 | 10,965,489 | -0.02(-0.08%) |
Sep 26, 2011 | 25.59 | 25.96 | 25.48 | 25.89 | 8,561,727 | +0.40(+1.57%) |
Sep 23, 2011 | 25.54 | 25.70 | 25.29 | 25.49 | 13,726,566 | -0.41(-1.60%) |
Sep 22, 2011 | 24.83 | 26.10 | 24.76 | 25.90 | 29,971,092 | +0.70(+2.76%) |
Sep 21, 2011 | 24.90 | 25.94 | 24.90 | 25.21 | 19,314,252 | +0.62(+2.53%) |
Sep 20, 2011 | 24.87 | 24.94 | 24.44 | 24.59 | 6,732,788 | -0.03(-0.13%) |
Sep 19, 2011 | 24.52 | 24.70 | 24.23 | 24.62 | 6,098,177 | -0.11(-0.42%) |
Sep 16, 2011 | 24.87 | 25.04 | 24.69 | 24.72 | 10,679,761 | -0.07(-0.26%) |
Sep 15, 2011 | 24.45 | 24.86 | 24.45 | 24.79 | 6,440,064 | +0.40(+1.64%) |
Sep 14, 2011 | 24.30 | 24.57 | 24.10 | 24.39 | 9,373,984 | +0.14(+0.60%) |
Sep 13, 2011 | 24.43 | 24.45 | 24.11 | 24.24 | 8,247,982 | -0.15(-0.62%) |
Sep 12, 2011 | 24.43 | 24.59 | 24.01 | 24.39 | 8,963,077 | -0.21(-0.85%) |
Sep 09, 2011 | 24.73 | 24.76 | 24.41 | 24.60 | 9,401,220 | -0.25(-1.00%) |
Sep 08, 2011 | 24.57 | 25.04 | 24.48 | 24.85 | 6,458,314 | +0.22(+0.91%) |
Sep 07, 2011 | 24.47 | 24.67 | 24.34 | 24.63 | 5,767,558 | +0.44(+1.82%) |
Sep 06, 2011 | 24.07 | 24.33 | 23.96 | 24.19 | 7,487,350 | -0.34(-1.39%) |
Sep 02, 2011 | 24.46 | 24.75 | 24.45 | 24.53 | 4,565,381 | -0.20(-0.80%) |