Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.77 | 28.27 | 27.54 | 28.02 | 2,426,428 | +1.20(+4.48%) |
Nov 29, 2011 | 26.84 | 26.91 | 26.51 | 26.82 | 1,548,749 | +0.15(+0.56%) |
Nov 28, 2011 | 26.58 | 27.16 | 26.47 | 26.67 | 1,223,532 | +0.70(+2.68%) |
Nov 25, 2011 | 26.07 | 26.33 | 25.95 | 25.97 | 444,296 | -0.14(-0.54%) |
Nov 23, 2011 | 26.38 | 26.52 | 25.90 | 26.11 | 1,583,948 | -0.57(-2.14%) |
Nov 22, 2011 | 27.18 | 27.47 | 26.65 | 26.68 | 1,943,893 | -0.63(-2.31%) |
Nov 21, 2011 | 26.84 | 27.49 | 26.83 | 27.31 | 1,388,166 | +0.05(+0.19%) |
Nov 18, 2011 | 27.68 | 27.79 | 26.99 | 27.26 | 2,875,029 | -0.14(-0.51%) |
Nov 17, 2011 | 27.83 | 28.74 | 27.10 | 27.40 | 3,868,175 | -0.46(-1.65%) |
Nov 16, 2011 | 28.19 | 28.54 | 27.76 | 27.86 | 1,556,640 | -0.50(-1.78%) |
Nov 15, 2011 | 28.29 | 28.88 | 27.79 | 28.37 | 2,040,082 | -0.01(-0.05%) |
Nov 14, 2011 | 28.17 | 28.69 | 28.11 | 28.38 | 1,389,568 | +0.11(+0.39%) |
Nov 11, 2011 | 27.56 | 28.53 | 27.51 | 28.27 | 2,853,249 | +0.93(+3.39%) |
Nov 10, 2011 | 27.85 | 27.95 | 27.09 | 27.34 | 2,010,354 | -0.02(-0.08%) |
Nov 09, 2011 | 27.75 | 28.04 | 27.26 | 27.36 | 1,590,892 | -0.96(-3.40%) |
Nov 08, 2011 | 27.95 | 28.47 | 27.18 | 28.33 | 2,562,728 | +0.56(+2.00%) |
Nov 07, 2011 | 28.14 | 28.25 | 27.65 | 27.77 | 2,264,768 | -0.41(-1.45%) |
Nov 04, 2011 | 28.01 | 28.21 | 27.59 | 28.18 | 1,595,175 | +0.00(+0.00%) |
Nov 03, 2011 | 28.15 | 28.41 | 27.33 | 28.18 | 1,992,807 | +0.52(+1.88%) |
Nov 02, 2011 | 28.40 | 28.45 | 27.56 | 27.66 | 2,049,440 | -0.22(-0.80%) |
Nov 01, 2011 | 26.93 | 27.99 | 26.53 | 27.88 | 2,920,893 | +0.04(+0.13%) |
Oct 31, 2011 | 28.00 | 28.51 | 27.81 | 27.85 | 1,302,875 | -0.60(-2.11%) |
Oct 28, 2011 | 29.06 | 29.34 | 28.21 | 28.45 | 1,849,465 | -0.85(-2.91%) |
Oct 27, 2011 | 29.17 | 29.72 | 28.79 | 29.30 | 1,562,745 | +0.80(+2.81%) |
Oct 26, 2011 | 28.29 | 28.65 | 27.52 | 28.50 | 2,553,571 | +0.56(+2.02%) |
Oct 25, 2011 | 28.25 | 28.46 | 27.87 | 27.94 | 2,020,059 | -0.58(-2.03%) |
Oct 24, 2011 | 27.83 | 29.10 | 27.63 | 28.51 | 3,919,907 | +0.66(+2.39%) |
Oct 21, 2011 | 27.35 | 27.88 | 27.09 | 27.85 | 1,756,717 | +0.84(+3.12%) |
Oct 20, 2011 | 26.24 | 27.06 | 26.17 | 27.01 | 1,427,796 | +0.72(+2.75%) |
Oct 19, 2011 | 26.81 | 27.05 | 26.16 | 26.28 | 1,765,544 | -0.53(-1.98%) |
Oct 18, 2011 | 26.27 | 27.02 | 25.53 | 26.82 | 1,542,027 | +0.56(+2.14%) |
Oct 17, 2011 | 26.87 | 27.10 | 26.14 | 26.25 | 1,923,640 | -0.83(-3.05%) |
Oct 14, 2011 | 26.65 | 27.13 | 26.42 | 27.08 | 2,552,812 | +0.75(+2.83%) |
Oct 13, 2011 | 25.07 | 26.41 | 25.07 | 26.34 | 3,952,371 | +1.60(+6.45%) |
Oct 12, 2011 | 24.02 | 25.04 | 23.85 | 24.74 | 7,528,639 | +1.13(+4.79%) |
Oct 11, 2011 | 23.85 | 23.97 | 23.46 | 23.61 | 1,658,338 | -0.42(-1.75%) |
Oct 10, 2011 | 23.49 | 24.25 | 23.43 | 24.03 | 1,650,182 | +0.91(+3.93%) |
Oct 07, 2011 | 23.32 | 23.48 | 22.92 | 23.12 | 1,365,966 | -0.03(-0.13%) |
Oct 06, 2011 | 22.70 | 23.17 | 22.70 | 23.15 | 2,559,931 | +1.01(+4.57%) |
Oct 05, 2011 | 22.41 | 22.65 | 21.96 | 22.14 | 2,013,661 | -0.21(-0.96%) |
Oct 04, 2011 | 21.28 | 22.38 | 21.07 | 22.35 | 2,889,489 | +0.78(+3.59%) |
Oct 03, 2011 | 22.43 | 23.36 | 21.47 | 21.58 | 3,243,117 | -1.16(-5.10%) |
Sep 30, 2011 | 23.68 | 23.78 | 22.72 | 22.74 | 1,889,802 | -1.41(-5.84%) |
Sep 29, 2011 | 24.39 | 24.39 | 23.36 | 24.15 | 1,580,642 | +0.28(+1.18%) |
Sep 28, 2011 | 24.68 | 24.71 | 23.82 | 23.87 | 1,921,857 | -0.81(-3.29%) |
Sep 27, 2011 | 24.61 | 25.06 | 24.37 | 24.68 | 1,835,125 | +0.78(+3.24%) |
Sep 26, 2011 | 23.40 | 23.94 | 22.93 | 23.91 | 1,375,737 | +0.69(+2.96%) |
Sep 23, 2011 | 22.82 | 23.33 | 22.66 | 23.22 | 1,456,058 | +0.33(+1.45%) |
Sep 22, 2011 | 22.67 | 23.50 | 22.47 | 22.89 | 2,306,405 | -0.54(-2.30%) |
Sep 21, 2011 | 24.36 | 24.54 | 23.40 | 23.43 | 1,840,712 | -0.97(-3.97%) |
Sep 20, 2011 | 25.03 | 25.07 | 24.37 | 24.39 | 1,654,539 | -0.41(-1.67%) |
Sep 19, 2011 | 24.56 | 25.00 | 24.37 | 24.81 | 1,906,577 | -0.27(-1.06%) |
Sep 16, 2011 | 25.02 | 25.37 | 24.93 | 25.07 | 1,739,103 | +0.17(+0.68%) |
Sep 15, 2011 | 24.84 | 24.98 | 24.47 | 24.90 | 1,722,410 | +0.27(+1.08%) |
Sep 14, 2011 | 24.56 | 25.00 | 23.97 | 24.64 | 2,828,800 | +0.29(+1.18%) |
Sep 13, 2011 | 23.53 | 24.44 | 23.49 | 24.35 | 2,919,508 | +0.94(+4.01%) |
Sep 12, 2011 | 22.65 | 23.42 | 22.65 | 23.41 | 1,592,809 | +0.37(+1.60%) |
Sep 09, 2011 | 23.03 | 23.40 | 22.75 | 23.04 | 2,134,526 | -0.27(-1.17%) |
Sep 08, 2011 | 23.49 | 23.74 | 23.24 | 23.32 | 2,349,084 | -0.32(-1.37%) |
Sep 07, 2011 | 24.00 | 24.20 | 23.43 | 23.64 | 3,971,704 | +0.90(+3.96%) |
Sep 06, 2011 | 22.20 | 22.97 | 22.20 | 22.74 | 3,587,843 | -0.38(-1.63%) |
Sep 02, 2011 | 23.42 | 23.56 | 23.03 | 23.12 | 2,438,383 | -0.87(-3.63%) |