Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.17 | 26.63 | 26.02 | 26.63 | 30,104,930 | +1.30(+5.12%) |
Nov 29, 2011 | 25.40 | 25.64 | 25.26 | 25.33 | 23,315,664 | +0.02(+0.09%) |
Nov 28, 2011 | 25.23 | 25.47 | 25.12 | 25.31 | 19,875,342 | +0.83(+3.37%) |
Nov 25, 2011 | 24.42 | 24.82 | 24.42 | 24.49 | 8,940,224 | -0.04(-0.16%) |
Nov 23, 2011 | 24.90 | 24.91 | 24.51 | 24.52 | 24,026,638 | -0.58(-2.32%) |
Nov 22, 2011 | 25.26 | 25.29 | 24.93 | 25.11 | 24,622,520 | -0.16(-0.65%) |
Nov 21, 2011 | 25.48 | 25.48 | 24.99 | 25.27 | 22,943,142 | -0.60(-2.31%) |
Nov 18, 2011 | 25.94 | 26.02 | 25.73 | 25.87 | 17,626,800 | +0.06(+0.24%) |
Nov 17, 2011 | 26.21 | 26.26 | 25.59 | 25.81 | 30,241,730 | -0.46(-1.74%) |
Nov 16, 2011 | 26.34 | 26.72 | 26.21 | 26.26 | 17,833,910 | -0.39(-1.47%) |
Nov 15, 2011 | 26.37 | 26.77 | 26.30 | 26.65 | 15,820,337 | +0.16(+0.59%) |
Nov 14, 2011 | 26.59 | 26.69 | 26.34 | 26.50 | 14,421,382 | -0.16(-0.62%) |
Nov 11, 2011 | 26.32 | 26.76 | 26.32 | 26.66 | 17,712,170 | +0.62(+2.38%) |
Nov 10, 2011 | 26.12 | 26.22 | 25.86 | 26.04 | 29,504,738 | +0.31(+1.22%) |
Nov 09, 2011 | 26.21 | 26.21 | 25.62 | 25.73 | 30,148,560 | -1.04(-3.88%) |
Nov 08, 2011 | 26.58 | 26.79 | 26.25 | 26.76 | 20,524,054 | +0.30(+1.13%) |
Nov 07, 2011 | 26.40 | 26.55 | 25.99 | 26.47 | 18,310,542 | +0.06(+0.24%) |
Nov 04, 2011 | 26.36 | 26.45 | 25.98 | 26.40 | 16,218,722 | -0.20(-0.77%) |
Nov 03, 2011 | 26.32 | 26.65 | 26.00 | 26.61 | 23,758,476 | +0.64(+2.45%) |
Nov 02, 2011 | 26.06 | 26.13 | 25.72 | 25.97 | 19,642,014 | +0.50(+1.97%) |
Nov 01, 2011 | 25.46 | 25.86 | 25.27 | 25.47 | 42,830,960 | -0.79(-3.02%) |
Oct 31, 2011 | 26.65 | 26.69 | 26.24 | 26.26 | 17,833,042 | -0.66(-2.45%) |
Oct 28, 2011 | 26.89 | 26.99 | 26.76 | 26.92 | 15,211,581 | +0.00(+0.00%) |
Oct 27, 2011 | 26.61 | 27.17 | 26.47 | 26.92 | 34,384,964 | +1.12(+4.36%) |
Oct 26, 2011 | 25.96 | 26.01 | 25.45 | 25.80 | 24,843,788 | +0.18(+0.71%) |
Oct 25, 2011 | 25.82 | 25.92 | 25.41 | 25.62 | 27,909,210 | -0.53(-2.04%) |
Oct 24, 2011 | 25.85 | 26.24 | 25.77 | 26.15 | 26,446,196 | +0.48(+1.87%) |
Oct 21, 2011 | 25.42 | 25.70 | 25.33 | 25.67 | 22,199,200 | +0.49(+1.93%) |
Oct 20, 2011 | 25.04 | 25.29 | 24.78 | 25.18 | 22,443,316 | +0.21(+0.85%) |
Oct 19, 2011 | 25.29 | 25.43 | 24.89 | 24.97 | 18,230,560 | -0.31(-1.21%) |
Oct 18, 2011 | 24.60 | 25.55 | 24.48 | 25.28 | 28,743,476 | +0.71(+2.88%) |
Oct 17, 2011 | 25.22 | 25.22 | 24.53 | 24.57 | 16,954,484 | -0.72(-2.86%) |
Oct 14, 2011 | 25.15 | 25.33 | 24.98 | 25.29 | 15,382,789 | +0.45(+1.80%) |
Oct 13, 2011 | 24.91 | 24.93 | 24.53 | 24.85 | 18,079,690 | -0.21(-0.85%) |
Oct 12, 2011 | 24.95 | 25.34 | 24.86 | 25.06 | 33,546,838 | +0.31(+1.27%) |
Oct 11, 2011 | 24.45 | 24.84 | 24.45 | 24.74 | 22,633,562 | +0.07(+0.29%) |
Oct 10, 2011 | 24.28 | 24.68 | 24.17 | 24.67 | 25,244,782 | +0.83(+3.49%) |
Oct 07, 2011 | 24.13 | 24.16 | 23.61 | 23.84 | 33,677,108 | -0.05(-0.23%) |
Oct 06, 2011 | 23.65 | 23.93 | 23.65 | 23.90 | 23,310,698 | +0.47(+2.01%) |
Oct 05, 2011 | 22.92 | 23.48 | 22.80 | 23.42 | 33,733,840 | +0.49(+2.12%) |
Oct 04, 2011 | 22.00 | 22.94 | 21.74 | 22.94 | 47,759,664 | +0.62(+2.78%) |
Oct 03, 2011 | 22.84 | 23.19 | 22.29 | 22.32 | 40,262,060 | -0.64(-2.81%) |
Sep 30, 2011 | 23.35 | 23.49 | 22.95 | 22.96 | 45,264,116 | -0.79(-3.34%) |
Sep 29, 2011 | 23.91 | 24.06 | 23.25 | 23.75 | 33,007,958 | +0.34(+1.44%) |
Sep 28, 2011 | 24.07 | 24.29 | 23.39 | 23.42 | 29,116,196 | -0.61(-2.55%) |
Sep 27, 2011 | 24.19 | 24.45 | 23.87 | 24.03 | 40,636,172 | +0.42(+1.76%) |
Sep 26, 2011 | 23.28 | 23.66 | 22.91 | 23.61 | 36,524,968 | +0.58(+2.52%) |
Sep 23, 2011 | 22.68 | 23.25 | 22.68 | 23.03 | 52,125,420 | +0.24(+1.03%) |
Sep 22, 2011 | 23.04 | 23.15 | 22.51 | 22.80 | 63,510,432 | -0.89(-3.75%) |
Sep 21, 2011 | 24.64 | 24.67 | 23.66 | 23.68 | 50,189,692 | -1.02(-4.14%) |
Sep 20, 2011 | 25.00 | 25.18 | 24.68 | 24.71 | 30,894,604 | -0.18(-0.73%) |
Sep 19, 2011 | 24.74 | 25.00 | 24.49 | 24.89 | 32,742,090 | -0.24(-0.94%) |
Sep 16, 2011 | 25.09 | 25.30 | 24.86 | 25.12 | 39,038,172 | +0.14(+0.54%) |
Sep 15, 2011 | 24.76 | 25.01 | 24.63 | 24.99 | 42,224,612 | +0.50(+2.03%) |
Sep 14, 2011 | 24.21 | 24.84 | 23.71 | 24.49 | 44,918,552 | +0.42(+1.75%) |
Sep 13, 2011 | 23.72 | 24.23 | 23.58 | 24.07 | 53,119,456 | +0.44(+1.87%) |
Sep 12, 2011 | 23.24 | 23.65 | 23.04 | 23.63 | 38,932,156 | +0.04(+0.18%) |
Sep 09, 2011 | 23.94 | 24.06 | 23.43 | 23.58 | 44,110,160 | -0.64(-2.66%) |
Sep 08, 2011 | 24.32 | 24.66 | 24.13 | 24.23 | 31,051,976 | -0.37(-1.51%) |
Sep 07, 2011 | 24.29 | 24.62 | 24.18 | 24.60 | 33,323,914 | +0.74(+3.11%) |
Sep 06, 2011 | 23.35 | 23.91 | 23.25 | 23.86 | 32,875,454 | -0.25(-1.04%) |
Sep 02, 2011 | 24.36 | 24.46 | 24.01 | 24.11 | 39,550,048 | -0.80(-3.20%) |