Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.73 | 25.10 | 24.47 | 24.89 | 6,895,390 | +1.41(+6.00%) |
Nov 29, 2011 | 23.81 | 23.99 | 23.41 | 23.48 | 2,943,597 | -0.36(-1.50%) |
Nov 28, 2011 | 23.85 | 24.02 | 23.55 | 23.84 | 3,080,754 | +0.73(+3.17%) |
Nov 25, 2011 | 23.23 | 23.41 | 23.01 | 23.11 | 922,138 | -0.31(-1.31%) |
Nov 23, 2011 | 23.49 | 23.60 | 23.19 | 23.41 | 3,236,444 | -0.42(-1.76%) |
Nov 22, 2011 | 23.48 | 23.93 | 23.30 | 23.83 | 3,143,400 | +0.22(+0.93%) |
Nov 21, 2011 | 23.59 | 23.80 | 23.29 | 23.61 | 2,373,884 | -0.50(-2.07%) |
Nov 18, 2011 | 24.48 | 24.61 | 23.88 | 24.11 | 4,594,717 | -0.27(-1.10%) |
Nov 17, 2011 | 24.77 | 24.98 | 24.06 | 24.38 | 3,569,909 | -0.40(-1.62%) |
Nov 16, 2011 | 25.22 | 25.38 | 24.62 | 24.78 | 4,610,383 | -0.68(-2.68%) |
Nov 15, 2011 | 25.36 | 25.69 | 24.87 | 25.46 | 3,743,257 | +0.03(+0.13%) |
Nov 14, 2011 | 25.56 | 25.79 | 25.13 | 25.43 | 2,354,337 | -0.23(-0.90%) |
Nov 11, 2011 | 25.84 | 25.93 | 25.32 | 25.66 | 4,221,278 | +0.05(+0.21%) |
Nov 10, 2011 | 25.12 | 25.67 | 24.82 | 25.61 | 5,037,566 | +0.68(+2.73%) |
Nov 09, 2011 | 25.92 | 25.92 | 24.79 | 24.93 | 8,523,228 | -1.90(-7.07%) |
Nov 08, 2011 | 27.87 | 27.87 | 26.09 | 26.82 | 11,981,580 | -1.34(-4.75%) |
Nov 07, 2011 | 28.51 | 28.72 | 27.54 | 28.16 | 2,858,089 | -0.44(-1.54%) |
Nov 04, 2011 | 28.21 | 28.79 | 27.90 | 28.60 | 3,290,672 | +0.09(+0.30%) |
Nov 03, 2011 | 28.48 | 28.66 | 27.69 | 28.51 | 3,655,386 | +0.42(+1.51%) |
Nov 02, 2011 | 28.23 | 28.34 | 27.65 | 28.09 | 3,458,105 | +0.21(+0.74%) |
Nov 01, 2011 | 27.73 | 28.32 | 27.24 | 27.88 | 5,614,176 | -1.00(-3.45%) |
Oct 31, 2011 | 28.38 | 29.33 | 28.37 | 28.88 | 4,785,596 | +0.06(+0.21%) |
Oct 28, 2011 | 28.61 | 29.31 | 27.94 | 28.82 | 5,734,986 | -0.13(-0.46%) |
Oct 27, 2011 | 28.38 | 29.34 | 28.01 | 28.95 | 5,828,197 | +1.57(+5.74%) |
Oct 26, 2011 | 27.93 | 28.10 | 26.87 | 27.38 | 3,043,305 | -0.15(-0.54%) |
Oct 25, 2011 | 28.02 | 28.05 | 27.04 | 27.53 | 2,511,499 | -0.60(-2.12%) |
Oct 24, 2011 | 27.44 | 28.24 | 27.20 | 28.12 | 2,687,109 | +0.85(+3.11%) |
Oct 21, 2011 | 26.52 | 27.51 | 26.50 | 27.27 | 2,731,524 | +1.06(+4.06%) |
Oct 20, 2011 | 26.24 | 26.38 | 25.64 | 26.21 | 2,641,825 | -0.05(-0.20%) |
Oct 19, 2011 | 26.79 | 26.94 | 26.09 | 26.26 | 2,681,544 | -0.59(-2.18%) |
Oct 18, 2011 | 26.12 | 27.01 | 25.27 | 26.85 | 7,925,314 | +0.74(+2.82%) |
Oct 17, 2011 | 26.75 | 27.12 | 25.96 | 26.11 | 3,542,059 | -0.64(-2.40%) |
Oct 14, 2011 | 26.74 | 26.95 | 26.41 | 26.75 | 2,912,441 | +0.49(+1.85%) |
Oct 13, 2011 | 25.80 | 26.36 | 25.20 | 26.27 | 3,441,003 | +0.28(+1.08%) |
Oct 12, 2011 | 26.42 | 27.09 | 25.92 | 25.99 | 3,415,266 | -0.26(-0.99%) |
Oct 11, 2011 | 25.60 | 26.38 | 25.44 | 26.25 | 4,062,632 | +0.34(+1.30%) |
Oct 10, 2011 | 24.85 | 26.03 | 24.76 | 25.91 | 5,006,270 | +1.60(+6.59%) |
Oct 07, 2011 | 24.47 | 24.96 | 24.05 | 24.31 | 4,050,692 | +0.09(+0.36%) |
Oct 06, 2011 | 23.85 | 24.47 | 23.79 | 24.22 | 5,616,902 | +1.16(+5.03%) |
Oct 05, 2011 | 22.81 | 23.25 | 22.38 | 23.06 | 6,581,267 | +0.36(+1.60%) |
Oct 04, 2011 | 20.86 | 22.72 | 20.61 | 22.70 | 6,690,269 | +1.51(+7.11%) |
Oct 03, 2011 | 22.48 | 22.89 | 21.18 | 21.20 | 6,934,042 | -1.66(-7.25%) |
Sep 30, 2011 | 22.73 | 23.33 | 22.39 | 22.85 | 4,951,843 | -0.38(-1.64%) |
Sep 29, 2011 | 23.12 | 23.55 | 22.50 | 23.23 | 6,518,020 | +0.60(+2.63%) |
Sep 28, 2011 | 23.53 | 23.66 | 22.61 | 22.64 | 5,114,323 | -0.80(-3.40%) |
Sep 27, 2011 | 22.82 | 24.22 | 22.81 | 23.43 | 7,846,764 | +1.10(+4.94%) |
Sep 26, 2011 | 22.66 | 23.08 | 21.67 | 22.33 | 6,622,109 | -0.28(-1.24%) |
Sep 23, 2011 | 22.52 | 22.87 | 22.14 | 22.61 | 6,256,470 | -0.09(-0.40%) |
Sep 22, 2011 | 22.55 | 23.33 | 22.26 | 22.70 | 7,347,443 | -1.21(-5.05%) |
Sep 21, 2011 | 25.79 | 25.94 | 23.91 | 23.91 | 5,819,199 | -2.14(-8.22%) |
Sep 20, 2011 | 26.16 | 26.36 | 25.68 | 26.05 | 4,896,190 | -0.10(-0.39%) |
Sep 19, 2011 | 25.66 | 26.36 | 25.40 | 26.15 | 2,726,555 | -0.06(-0.22%) |
Sep 16, 2011 | 26.45 | 26.51 | 25.99 | 26.21 | 2,986,815 | -0.04(-0.16%) |
Sep 15, 2011 | 26.01 | 26.52 | 25.79 | 26.25 | 2,798,193 | +0.66(+2.60%) |
Sep 14, 2011 | 25.37 | 26.01 | 24.74 | 25.59 | 3,187,748 | +0.54(+2.17%) |
Sep 13, 2011 | 25.03 | 25.50 | 24.76 | 25.04 | 3,405,893 | +0.09(+0.35%) |
Sep 12, 2011 | 24.43 | 25.15 | 24.20 | 24.96 | 3,410,687 | +0.11(+0.43%) |
Sep 09, 2011 | 25.30 | 25.42 | 24.40 | 24.85 | 4,204,353 | -0.80(-3.12%) |
Sep 08, 2011 | 26.04 | 26.33 | 25.44 | 25.65 | 2,791,703 | -0.73(-2.78%) |
Sep 07, 2011 | 25.96 | 26.49 | 25.75 | 26.38 | 2,830,350 | +0.90(+3.53%) |
Sep 06, 2011 | 24.79 | 25.62 | 24.44 | 25.48 | 3,305,033 | -0.22(-0.84%) |
Sep 02, 2011 | 26.27 | 26.37 | 25.15 | 25.70 | 3,541,158 | -1.27(-4.70%) |