Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.26 | 28.02 | 27.25 | 27.99 | 2,635,138 | +1.83(+6.99%) |
Nov 29, 2011 | 26.03 | 26.47 | 25.73 | 26.16 | 1,859,971 | +0.33(+1.29%) |
Nov 28, 2011 | 26.08 | 26.27 | 25.51 | 25.83 | 2,093,596 | +0.77(+3.07%) |
Nov 25, 2011 | 25.11 | 25.41 | 25.01 | 25.06 | 655,294 | -0.14(-0.56%) |
Nov 23, 2011 | 25.74 | 25.91 | 25.18 | 25.20 | 1,459,331 | -0.93(-3.57%) |
Nov 22, 2011 | 26.14 | 26.44 | 25.91 | 26.13 | 2,113,329 | +0.03(+0.11%) |
Nov 21, 2011 | 26.19 | 26.26 | 25.69 | 26.10 | 2,296,860 | -0.60(-2.25%) |
Nov 18, 2011 | 27.10 | 27.15 | 26.56 | 26.70 | 2,120,506 | -0.14(-0.53%) |
Nov 17, 2011 | 28.00 | 28.02 | 26.60 | 26.84 | 2,191,050 | -1.32(-4.69%) |
Nov 16, 2011 | 28.53 | 28.93 | 28.08 | 28.17 | 2,167,941 | -0.71(-2.45%) |
Nov 15, 2011 | 28.36 | 29.12 | 28.23 | 28.87 | 1,833,125 | +0.30(+1.04%) |
Nov 14, 2011 | 28.49 | 28.78 | 28.24 | 28.58 | 1,476,700 | -0.10(-0.34%) |
Nov 11, 2011 | 28.69 | 29.07 | 28.50 | 28.67 | 1,986,790 | +0.50(+1.78%) |
Nov 10, 2011 | 28.12 | 28.43 | 27.83 | 28.17 | 2,284,165 | +0.60(+2.18%) |
Nov 09, 2011 | 28.31 | 28.35 | 27.41 | 27.57 | 2,690,690 | -1.73(-5.91%) |
Nov 08, 2011 | 28.34 | 29.47 | 28.28 | 29.30 | 3,468,507 | +1.24(+4.43%) |
Nov 07, 2011 | 28.09 | 28.35 | 27.44 | 28.06 | 1,841,075 | -0.07(-0.25%) |
Nov 04, 2011 | 28.12 | 28.41 | 27.59 | 28.13 | 1,752,118 | -0.30(-1.07%) |
Nov 03, 2011 | 28.05 | 28.53 | 27.37 | 28.43 | 2,071,775 | +0.92(+3.34%) |
Nov 02, 2011 | 27.63 | 27.86 | 27.00 | 27.52 | 2,424,481 | +0.46(+1.70%) |
Nov 01, 2011 | 26.49 | 27.88 | 26.49 | 27.06 | 4,224,905 | -0.70(-2.52%) |
Oct 31, 2011 | 29.11 | 29.16 | 27.75 | 27.76 | 2,827,440 | -1.86(-6.27%) |
Oct 28, 2011 | 27.78 | 30.11 | 27.78 | 29.61 | 4,840,167 | +1.32(+4.67%) |
Oct 27, 2011 | 28.00 | 28.90 | 27.42 | 28.29 | 3,962,236 | +1.72(+6.46%) |
Oct 26, 2011 | 26.57 | 26.90 | 25.92 | 26.58 | 2,159,080 | +0.47(+1.79%) |
Oct 25, 2011 | 27.37 | 27.47 | 26.05 | 26.11 | 2,397,951 | -1.31(-4.79%) |
Oct 24, 2011 | 26.56 | 27.42 | 26.46 | 27.42 | 1,740,897 | +0.96(+3.63%) |
Oct 21, 2011 | 26.03 | 26.52 | 25.81 | 26.46 | 1,719,392 | +0.90(+3.51%) |
Oct 20, 2011 | 25.11 | 25.76 | 24.78 | 25.57 | 3,477,529 | +0.04(+0.14%) |
Oct 19, 2011 | 26.82 | 26.82 | 25.45 | 25.53 | 2,486,178 | -1.22(-4.57%) |
Oct 18, 2011 | 26.22 | 26.96 | 25.64 | 26.75 | 3,170,968 | +0.45(+1.69%) |
Oct 17, 2011 | 26.84 | 27.00 | 26.26 | 26.31 | 2,687,156 | -0.67(-2.49%) |
Oct 14, 2011 | 26.78 | 27.06 | 26.35 | 26.98 | 1,991,553 | +0.73(+2.80%) |
Oct 13, 2011 | 26.19 | 26.39 | 25.88 | 26.24 | 2,217,385 | -0.15(-0.56%) |
Oct 12, 2011 | 26.39 | 26.83 | 26.21 | 26.39 | 2,207,857 | +0.23(+0.86%) |
Oct 11, 2011 | 25.87 | 26.41 | 25.71 | 26.17 | 2,111,036 | +0.12(+0.46%) |
Oct 10, 2011 | 25.68 | 26.05 | 25.55 | 26.05 | 1,926,052 | +0.98(+3.92%) |
Oct 07, 2011 | 25.66 | 25.74 | 24.80 | 25.06 | 4,043,517 | -0.30(-1.20%) |
Oct 06, 2011 | 25.30 | 25.63 | 25.14 | 25.37 | 4,755,953 | +0.24(+0.96%) |
Oct 05, 2011 | 25.35 | 25.53 | 24.65 | 25.13 | 5,282,132 | -0.16(-0.64%) |
Oct 04, 2011 | 23.71 | 25.40 | 23.46 | 25.29 | 5,183,277 | +1.11(+4.59%) |
Oct 03, 2011 | 23.98 | 24.67 | 23.85 | 24.18 | 10,161,962 | -0.02(-0.10%) |
Sep 30, 2011 | 24.60 | 24.83 | 24.10 | 24.21 | 4,037,561 | -0.78(-3.12%) |
Sep 29, 2011 | 25.21 | 25.75 | 24.41 | 24.99 | 3,794,663 | +0.41(+1.67%) |
Sep 28, 2011 | 25.41 | 25.52 | 24.32 | 24.58 | 4,058,383 | -0.76(-3.00%) |
Sep 27, 2011 | 25.64 | 26.05 | 25.17 | 25.34 | 3,466,490 | +0.35(+1.38%) |
Sep 26, 2011 | 23.99 | 25.00 | 23.72 | 24.99 | 4,336,520 | +1.34(+5.68%) |
Sep 23, 2011 | 23.37 | 24.32 | 23.37 | 23.65 | 3,396,016 | +0.12(+0.51%) |
Sep 22, 2011 | 24.33 | 24.33 | 22.92 | 23.53 | 4,624,757 | -1.56(-6.21%) |
Sep 21, 2011 | 25.90 | 26.05 | 25.06 | 25.09 | 3,670,890 | -0.77(-2.96%) |
Sep 20, 2011 | 26.63 | 26.69 | 25.81 | 25.85 | 2,886,287 | -0.70(-2.65%) |
Sep 19, 2011 | 26.30 | 26.71 | 25.91 | 26.55 | 2,231,945 | -0.37(-1.39%) |
Sep 16, 2011 | 27.04 | 27.23 | 26.53 | 26.93 | 2,546,161 | +0.01(+0.03%) |
Sep 15, 2011 | 26.54 | 26.93 | 26.24 | 26.92 | 2,927,610 | +0.66(+2.50%) |
Sep 14, 2011 | 26.03 | 26.73 | 25.38 | 26.27 | 3,212,631 | +0.31(+1.21%) |
Sep 13, 2011 | 25.25 | 26.12 | 25.20 | 25.95 | 3,311,451 | +0.69(+2.74%) |
Sep 12, 2011 | 24.98 | 25.40 | 24.73 | 25.26 | 3,191,164 | -0.16(-0.65%) |
Sep 09, 2011 | 26.12 | 26.15 | 25.04 | 25.42 | 4,813,530 | -1.06(-4.00%) |
Sep 08, 2011 | 26.85 | 27.21 | 26.34 | 26.48 | 3,518,788 | -0.45(-1.67%) |
Sep 07, 2011 | 26.66 | 27.62 | 26.66 | 26.93 | 6,313,060 | +0.69(+2.65%) |
Sep 06, 2011 | 26.41 | 26.84 | 25.88 | 26.24 | 5,739,106 | -1.19(-4.35%) |
Sep 02, 2011 | 27.62 | 27.99 | 27.32 | 27.43 | 1,725,152 | -0.96(-3.40%) |