Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.77 | 28.90 | 28.54 | 28.90 | 3,060,471 | +0.79(+2.82%) |
Nov 29, 2011 | 27.92 | 28.36 | 27.92 | 28.10 | 2,215,660 | +0.22(+0.78%) |
Nov 28, 2011 | 27.60 | 28.05 | 27.44 | 27.88 | 2,087,897 | +0.87(+3.23%) |
Nov 25, 2011 | 27.05 | 27.30 | 26.97 | 27.01 | 861,229 | -0.04(-0.16%) |
Nov 23, 2011 | 27.10 | 27.47 | 26.99 | 27.05 | 2,919,331 | -0.23(-0.84%) |
Nov 22, 2011 | 27.42 | 27.67 | 27.05 | 27.28 | 3,114,590 | -0.15(-0.53%) |
Nov 21, 2011 | 27.85 | 27.85 | 27.22 | 27.43 | 3,442,490 | -0.71(-2.54%) |
Nov 18, 2011 | 28.04 | 28.24 | 27.87 | 28.14 | 3,387,502 | -0.25(-0.90%) |
Nov 17, 2011 | 28.44 | 28.73 | 28.09 | 28.40 | 4,016,618 | -0.12(-0.40%) |
Nov 16, 2011 | 28.97 | 29.08 | 28.34 | 28.51 | 3,041,838 | -0.61(-2.10%) |
Nov 15, 2011 | 28.45 | 29.27 | 28.39 | 29.13 | 2,699,904 | +0.51(+1.78%) |
Nov 14, 2011 | 28.95 | 29.06 | 28.51 | 28.62 | 3,718,419 | -0.10(-0.34%) |
Nov 11, 2011 | 28.57 | 28.91 | 28.38 | 28.71 | 1,707,944 | +0.53(+1.89%) |
Nov 10, 2011 | 28.37 | 28.47 | 27.97 | 28.18 | 2,011,495 | +0.04(+0.15%) |
Nov 09, 2011 | 28.31 | 28.63 | 28.09 | 28.14 | 2,047,976 | -0.68(-2.37%) |
Nov 08, 2011 | 28.76 | 28.91 | 28.39 | 28.82 | 2,258,420 | +0.16(+0.57%) |
Nov 07, 2011 | 28.90 | 28.93 | 28.36 | 28.66 | 1,855,864 | -0.02(-0.08%) |
Nov 04, 2011 | 28.60 | 28.91 | 28.37 | 28.68 | 2,368,744 | -0.10(-0.36%) |
Nov 03, 2011 | 28.33 | 28.85 | 28.06 | 28.79 | 3,044,913 | +0.24(+0.83%) |
Nov 02, 2011 | 29.07 | 29.13 | 28.36 | 28.55 | 2,347,792 | -0.10(-0.34%) |
Nov 01, 2011 | 28.38 | 29.17 | 28.38 | 28.65 | 4,189,524 | -0.35(-1.21%) |
Oct 31, 2011 | 29.07 | 29.59 | 29.00 | 29.00 | 3,500,398 | -0.38(-1.28%) |
Oct 28, 2011 | 29.46 | 29.67 | 29.07 | 29.37 | 4,155,551 | -0.27(-0.90%) |
Oct 27, 2011 | 29.07 | 29.77 | 28.67 | 29.64 | 3,882,608 | +1.31(+4.64%) |
Oct 26, 2011 | 29.15 | 29.15 | 27.85 | 28.33 | 3,183,517 | -0.19(-0.68%) |
Oct 25, 2011 | 28.99 | 29.15 | 28.47 | 28.52 | 3,558,621 | -0.37(-1.28%) |
Oct 24, 2011 | 28.71 | 29.12 | 28.56 | 28.89 | 3,722,948 | +0.32(+1.12%) |
Oct 21, 2011 | 28.52 | 28.72 | 28.18 | 28.57 | 3,729,589 | +0.68(+2.43%) |
Oct 20, 2011 | 27.94 | 28.09 | 27.62 | 27.89 | 2,408,407 | -0.03(-0.11%) |
Oct 19, 2011 | 28.30 | 28.49 | 27.82 | 27.92 | 2,425,569 | -0.40(-1.41%) |
Oct 18, 2011 | 27.56 | 28.52 | 27.14 | 28.32 | 2,593,967 | +0.74(+2.70%) |
Oct 17, 2011 | 28.08 | 28.24 | 27.51 | 27.58 | 2,229,663 | -0.68(-2.42%) |
Oct 14, 2011 | 28.53 | 28.57 | 27.72 | 28.26 | 2,629,972 | -0.01(-0.04%) |
Oct 13, 2011 | 27.94 | 28.65 | 27.94 | 28.27 | 3,783,105 | +0.21(+0.76%) |
Oct 12, 2011 | 28.10 | 28.74 | 27.73 | 28.06 | 4,595,140 | +0.25(+0.91%) |
Oct 11, 2011 | 27.35 | 27.90 | 27.33 | 27.81 | 3,200,849 | +0.33(+1.21%) |
Oct 10, 2011 | 27.09 | 27.50 | 26.93 | 27.47 | 3,312,391 | +0.75(+2.81%) |
Oct 07, 2011 | 26.45 | 27.09 | 26.33 | 26.72 | 4,468,376 | +0.49(+1.87%) |
Oct 06, 2011 | 26.00 | 26.26 | 25.90 | 26.23 | 3,781,152 | +0.28(+1.10%) |
Oct 05, 2011 | 25.26 | 26.11 | 25.13 | 25.95 | 5,779,800 | +0.75(+2.97%) |
Oct 04, 2011 | 24.52 | 25.21 | 24.40 | 25.20 | 6,792,685 | +0.29(+1.18%) |
Oct 03, 2011 | 25.49 | 26.28 | 24.87 | 24.90 | 6,254,798 | -0.73(-2.85%) |
Sep 30, 2011 | 25.70 | 26.72 | 25.56 | 25.63 | 5,671,157 | -0.44(-1.70%) |
Sep 29, 2011 | 26.82 | 27.10 | 25.51 | 26.08 | 9,126,031 | -0.49(-1.83%) |
Sep 28, 2011 | 27.07 | 27.47 | 25.95 | 26.56 | 9,239,367 | -1.61(-5.70%) |
Sep 27, 2011 | 29.07 | 29.14 | 28.02 | 28.17 | 4,827,569 | -0.52(-1.80%) |
Sep 26, 2011 | 27.89 | 28.72 | 27.40 | 28.69 | 4,984,702 | +1.07(+3.86%) |
Sep 23, 2011 | 26.65 | 28.01 | 26.37 | 27.62 | 5,685,215 | +0.90(+3.37%) |
Sep 22, 2011 | 25.73 | 26.91 | 25.57 | 26.72 | 5,750,954 | +0.41(+1.55%) |
Sep 21, 2011 | 26.90 | 27.12 | 26.28 | 26.31 | 3,382,615 | -0.57(-2.12%) |
Sep 20, 2011 | 27.74 | 27.81 | 26.84 | 26.88 | 3,355,965 | -0.83(-2.99%) |
Sep 19, 2011 | 26.92 | 27.84 | 26.83 | 27.71 | 3,050,625 | +0.36(+1.32%) |
Sep 16, 2011 | 27.21 | 27.54 | 27.11 | 27.35 | 3,414,524 | +0.25(+0.91%) |
Sep 15, 2011 | 27.20 | 27.27 | 26.81 | 27.10 | 2,450,500 | +0.16(+0.58%) |
Sep 14, 2011 | 26.50 | 27.31 | 26.24 | 26.95 | 4,408,483 | +0.73(+2.79%) |
Sep 13, 2011 | 26.04 | 26.62 | 25.81 | 26.22 | 5,511,299 | +0.19(+0.71%) |
Sep 12, 2011 | 25.75 | 26.32 | 25.61 | 26.03 | 6,438,215 | +0.02(+0.09%) |
Sep 09, 2011 | 26.40 | 26.49 | 25.76 | 26.01 | 6,434,318 | -0.59(-2.21%) |
Sep 08, 2011 | 26.73 | 27.06 | 26.46 | 26.59 | 5,541,407 | -0.11(-0.43%) |
Sep 07, 2011 | 26.38 | 26.92 | 26.14 | 26.71 | 9,820,289 | -0.98(-3.55%) |
Sep 06, 2011 | 27.20 | 27.84 | 27.07 | 27.69 | 2,885,941 | -0.15(-0.54%) |
Sep 02, 2011 | 27.91 | 28.24 | 27.76 | 27.84 | 2,257,562 | -0.64(-2.25%) |