Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.94 | 26.03 | 25.35 | 25.72 | 6,704,965 | +0.89(+3.59%) |
Nov 29, 2011 | 25.04 | 25.08 | 24.80 | 24.83 | 4,399,523 | +0.23(+0.94%) |
Nov 28, 2011 | 24.41 | 24.90 | 24.33 | 24.59 | 5,003,628 | +0.99(+4.20%) |
Nov 25, 2011 | 23.46 | 23.94 | 23.40 | 23.60 | 2,076,452 | +0.00(+0.00%) |
Nov 23, 2011 | 23.96 | 24.07 | 23.60 | 23.60 | 6,629,365 | -0.83(-3.39%) |
Nov 22, 2011 | 24.17 | 24.67 | 24.09 | 24.43 | 5,311,677 | -0.25(-1.00%) |
Nov 21, 2011 | 24.04 | 24.85 | 24.02 | 24.68 | 8,156,599 | -0.08(-0.34%) |
Nov 18, 2011 | 24.21 | 24.93 | 24.03 | 24.76 | 9,626,396 | +0.90(+3.77%) |
Nov 17, 2011 | 24.19 | 24.26 | 23.46 | 23.86 | 11,677,333 | -0.60(-2.45%) |
Nov 16, 2011 | 24.95 | 25.02 | 24.42 | 24.46 | 7,914,674 | -0.93(-3.66%) |
Nov 15, 2011 | 25.39 | 25.65 | 25.06 | 25.39 | 3,550,772 | -0.11(-0.42%) |
Nov 14, 2011 | 25.57 | 25.69 | 25.29 | 25.50 | 3,719,555 | -0.22(-0.87%) |
Nov 11, 2011 | 25.79 | 25.96 | 25.63 | 25.72 | 3,512,005 | +0.41(+1.61%) |
Nov 10, 2011 | 25.40 | 25.55 | 24.98 | 25.32 | 5,160,823 | +0.32(+1.26%) |
Nov 09, 2011 | 25.58 | 25.63 | 24.89 | 25.00 | 8,151,354 | -1.44(-5.44%) |
Nov 08, 2011 | 26.52 | 26.55 | 25.92 | 26.44 | 5,040,098 | +0.35(+1.33%) |
Nov 07, 2011 | 26.20 | 26.54 | 25.79 | 26.09 | 6,076,939 | -0.10(-0.38%) |
Nov 04, 2011 | 26.10 | 26.34 | 25.76 | 26.19 | 3,430,096 | -0.23(-0.87%) |
Nov 03, 2011 | 26.54 | 26.60 | 25.75 | 26.42 | 5,201,824 | +0.35(+1.36%) |
Nov 02, 2011 | 25.92 | 26.22 | 25.73 | 26.07 | 7,492,006 | +0.51(+1.98%) |
Nov 01, 2011 | 25.83 | 25.88 | 25.16 | 25.56 | 10,982,316 | -1.50(-5.54%) |
Oct 31, 2011 | 27.46 | 27.68 | 27.05 | 27.06 | 5,203,980 | -0.70(-2.52%) |
Oct 28, 2011 | 28.21 | 28.34 | 27.51 | 27.76 | 6,721,404 | -0.52(-1.82%) |
Oct 27, 2011 | 28.51 | 28.68 | 27.85 | 28.28 | 8,154,375 | +0.76(+2.77%) |
Oct 26, 2011 | 27.65 | 27.78 | 26.98 | 27.51 | 7,559,097 | +0.51(+1.88%) |
Oct 25, 2011 | 27.52 | 27.61 | 26.92 | 27.01 | 4,081,998 | -0.61(-2.23%) |
Oct 24, 2011 | 27.17 | 27.74 | 27.13 | 27.62 | 5,471,554 | +0.66(+2.45%) |
Oct 21, 2011 | 26.76 | 27.12 | 26.59 | 26.96 | 7,398,053 | +0.91(+3.48%) |
Oct 20, 2011 | 25.99 | 26.25 | 25.50 | 26.05 | 4,169,074 | +0.13(+0.50%) |
Oct 19, 2011 | 26.16 | 26.27 | 25.82 | 25.92 | 4,498,049 | -0.41(-1.55%) |
Oct 18, 2011 | 25.86 | 26.65 | 25.40 | 26.33 | 6,757,990 | +0.79(+3.10%) |
Oct 17, 2011 | 25.96 | 25.99 | 25.48 | 25.54 | 5,790,470 | -0.61(-2.35%) |
Oct 14, 2011 | 26.09 | 26.20 | 25.65 | 26.15 | 5,538,924 | +0.27(+1.04%) |
Oct 13, 2011 | 25.87 | 25.96 | 25.33 | 25.89 | 6,030,859 | +0.20(+0.78%) |
Oct 12, 2011 | 25.82 | 26.34 | 25.60 | 25.69 | 7,247,003 | +0.40(+1.58%) |
Oct 11, 2011 | 25.12 | 25.48 | 25.04 | 25.29 | 6,693,670 | -0.02(-0.09%) |
Oct 10, 2011 | 24.84 | 25.32 | 24.82 | 25.31 | 3,996,399 | +1.01(+4.18%) |
Oct 07, 2011 | 24.86 | 24.86 | 23.89 | 24.29 | 6,332,660 | -0.17(-0.69%) |
Oct 06, 2011 | 24.11 | 24.48 | 24.06 | 24.46 | 6,294,762 | +0.83(+3.51%) |
Oct 05, 2011 | 23.56 | 23.90 | 23.20 | 23.63 | 6,827,197 | +0.07(+0.29%) |
Oct 04, 2011 | 22.35 | 23.60 | 21.92 | 23.56 | 8,867,319 | +0.81(+3.55%) |
Oct 03, 2011 | 23.10 | 23.43 | 22.58 | 22.76 | 7,746,706 | -0.53(-2.28%) |
Sep 30, 2011 | 24.13 | 24.19 | 23.29 | 23.29 | 7,394,509 | -1.36(-5.52%) |
Sep 29, 2011 | 24.56 | 24.97 | 24.20 | 24.65 | 7,196,339 | +0.65(+2.69%) |
Sep 28, 2011 | 24.96 | 25.03 | 23.96 | 24.00 | 7,989,930 | -0.78(-3.16%) |
Sep 27, 2011 | 25.24 | 25.43 | 24.66 | 24.79 | 7,358,565 | +0.12(+0.50%) |
Sep 26, 2011 | 24.79 | 24.82 | 24.09 | 24.66 | 7,003,066 | +0.59(+2.46%) |
Sep 23, 2011 | 24.07 | 24.66 | 23.96 | 24.07 | 7,843,001 | +0.04(+0.16%) |
Sep 22, 2011 | 24.30 | 24.82 | 23.56 | 24.03 | 11,088,500 | -1.15(-4.55%) |
Sep 21, 2011 | 26.12 | 26.24 | 25.14 | 25.18 | 8,327,774 | -0.86(-3.31%) |
Sep 20, 2011 | 24.88 | 26.95 | 24.55 | 26.04 | 17,497,852 | +1.25(+5.05%) |
Sep 19, 2011 | 24.95 | 24.96 | 24.34 | 24.79 | 10,194,988 | -0.98(-3.79%) |
Sep 16, 2011 | 25.70 | 25.89 | 25.42 | 25.76 | 14,010,469 | +0.15(+0.60%) |
Sep 15, 2011 | 25.65 | 25.75 | 25.14 | 25.61 | 7,400,526 | +0.28(+1.12%) |
Sep 14, 2011 | 25.19 | 25.71 | 24.52 | 25.32 | 8,321,819 | +0.54(+2.17%) |
Sep 13, 2011 | 24.13 | 25.03 | 23.97 | 24.79 | 10,649,838 | +0.58(+2.41%) |
Sep 12, 2011 | 23.28 | 24.24 | 23.18 | 24.20 | 10,908,348 | +0.62(+2.64%) |
Sep 09, 2011 | 23.70 | 23.94 | 23.41 | 23.58 | 8,741,740 | -0.71(-2.94%) |
Sep 08, 2011 | 24.21 | 24.65 | 24.00 | 24.29 | 9,572,490 | -0.17(-0.69%) |
Sep 07, 2011 | 24.08 | 24.51 | 23.95 | 24.46 | 7,319,201 | +1.05(+4.46%) |
Sep 06, 2011 | 22.88 | 23.48 | 22.82 | 23.42 | 9,554,112 | -0.30(-1.26%) |
Sep 02, 2011 | 23.85 | 24.00 | 23.54 | 23.72 | 7,509,295 | -0.85(-3.44%) |