Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.51 | 30.06 | 28.31 | 30.00 | 4,315,229 | +2.37(+8.57%) |
Nov 29, 2011 | 28.09 | 28.15 | 27.60 | 27.63 | 2,702,023 | -0.24(-0.87%) |
Nov 28, 2011 | 28.21 | 28.54 | 27.71 | 27.87 | 3,264,755 | +0.54(+1.96%) |
Nov 25, 2011 | 27.14 | 27.45 | 27.14 | 27.33 | 981,393 | -0.04(-0.16%) |
Nov 23, 2011 | 27.96 | 28.11 | 27.38 | 27.38 | 1,911,679 | -0.92(-3.24%) |
Nov 22, 2011 | 28.28 | 29.06 | 28.07 | 28.29 | 3,403,595 | -0.01(-0.03%) |
Nov 21, 2011 | 27.90 | 28.42 | 27.86 | 28.30 | 3,622,506 | -0.04(-0.15%) |
Nov 18, 2011 | 28.35 | 28.64 | 28.02 | 28.34 | 1,904,662 | +0.22(+0.77%) |
Nov 17, 2011 | 28.41 | 28.62 | 27.97 | 28.13 | 4,871,850 | -0.40(-1.39%) |
Nov 16, 2011 | 29.39 | 29.44 | 28.45 | 28.53 | 3,917,953 | -1.34(-4.49%) |
Nov 15, 2011 | 29.04 | 29.90 | 28.91 | 29.87 | 3,229,676 | +0.83(+2.88%) |
Nov 14, 2011 | 29.97 | 29.97 | 28.90 | 29.03 | 3,392,546 | -1.12(-3.71%) |
Nov 11, 2011 | 29.93 | 30.22 | 29.70 | 30.15 | 1,737,380 | +0.74(+2.52%) |
Nov 10, 2011 | 29.68 | 30.12 | 29.05 | 29.41 | 1,740,770 | +0.13(+0.44%) |
Nov 09, 2011 | 29.93 | 30.04 | 29.16 | 29.28 | 2,948,946 | -1.42(-4.63%) |
Nov 08, 2011 | 30.42 | 30.83 | 30.13 | 30.70 | 2,916,505 | +0.40(+1.31%) |
Nov 07, 2011 | 30.57 | 30.70 | 29.93 | 30.30 | 2,391,167 | -0.21(-0.68%) |
Nov 04, 2011 | 30.23 | 30.65 | 29.84 | 30.51 | 1,545,849 | -0.10(-0.34%) |
Nov 03, 2011 | 30.29 | 30.76 | 29.56 | 30.61 | 3,170,710 | +0.71(+2.36%) |
Nov 02, 2011 | 29.93 | 30.35 | 29.60 | 29.91 | 2,564,531 | +0.60(+2.06%) |
Nov 01, 2011 | 29.35 | 30.44 | 29.13 | 29.31 | 3,219,074 | -1.24(-4.06%) |
Oct 31, 2011 | 30.49 | 31.04 | 30.33 | 30.55 | 3,020,531 | -0.34(-1.11%) |
Oct 28, 2011 | 31.55 | 31.71 | 30.76 | 30.89 | 3,509,076 | -0.74(-2.34%) |
Oct 27, 2011 | 29.81 | 31.97 | 29.69 | 31.63 | 6,789,366 | +2.65(+9.15%) |
Oct 26, 2011 | 28.08 | 29.28 | 28.02 | 28.98 | 5,335,758 | +1.36(+4.92%) |
Oct 25, 2011 | 27.86 | 27.97 | 27.36 | 27.62 | 3,712,402 | -0.56(-1.99%) |
Oct 24, 2011 | 27.06 | 28.35 | 27.06 | 28.18 | 4,206,094 | +1.17(+4.33%) |
Oct 21, 2011 | 26.96 | 27.27 | 26.84 | 27.01 | 3,099,491 | +0.39(+1.45%) |
Oct 20, 2011 | 27.54 | 27.58 | 26.45 | 26.62 | 3,417,685 | -0.97(-3.52%) |
Oct 19, 2011 | 27.71 | 28.22 | 27.52 | 27.59 | 2,227,590 | -0.26(-0.93%) |
Oct 18, 2011 | 27.10 | 28.00 | 26.71 | 27.85 | 1,772,001 | +0.70(+2.57%) |
Oct 17, 2011 | 27.50 | 27.70 | 27.08 | 27.15 | 1,506,888 | -0.54(-1.96%) |
Oct 14, 2011 | 27.54 | 27.75 | 27.09 | 27.70 | 1,712,038 | +0.52(+1.93%) |
Oct 13, 2011 | 27.27 | 27.32 | 26.87 | 27.17 | 1,363,197 | -0.37(-1.34%) |
Oct 12, 2011 | 27.40 | 27.97 | 27.13 | 27.54 | 2,326,940 | +0.52(+1.94%) |
Oct 11, 2011 | 26.97 | 27.36 | 26.79 | 27.02 | 2,619,879 | -0.21(-0.76%) |
Oct 10, 2011 | 27.15 | 27.27 | 26.83 | 27.22 | 2,777,547 | +0.69(+2.59%) |
Oct 07, 2011 | 27.29 | 27.34 | 26.48 | 26.53 | 3,589,990 | -0.61(-2.25%) |
Oct 06, 2011 | 26.57 | 27.17 | 26.50 | 27.15 | 2,825,102 | +1.07(+4.09%) |
Oct 05, 2011 | 26.15 | 26.71 | 25.80 | 26.08 | 3,891,181 | -0.24(-0.92%) |
Oct 04, 2011 | 24.58 | 26.41 | 24.35 | 26.32 | 4,361,527 | +1.41(+5.67%) |
Oct 03, 2011 | 26.33 | 26.50 | 24.86 | 24.91 | 3,772,505 | -1.30(-4.96%) |
Sep 30, 2011 | 25.79 | 26.66 | 25.74 | 26.21 | 4,011,470 | -0.43(-1.62%) |
Sep 29, 2011 | 27.06 | 27.23 | 26.00 | 26.64 | 3,598,689 | +0.18(+0.68%) |
Sep 28, 2011 | 27.24 | 27.51 | 26.41 | 26.46 | 3,603,858 | -0.65(-2.38%) |
Sep 27, 2011 | 27.42 | 27.77 | 26.96 | 27.10 | 3,246,469 | +0.33(+1.22%) |
Sep 26, 2011 | 26.36 | 26.82 | 25.38 | 26.78 | 3,643,834 | +0.64(+2.44%) |
Sep 23, 2011 | 25.98 | 26.19 | 25.57 | 26.14 | 3,404,416 | -0.05(-0.20%) |
Sep 22, 2011 | 26.30 | 26.89 | 25.44 | 26.19 | 6,118,191 | -1.14(-4.19%) |
Sep 21, 2011 | 28.09 | 28.57 | 27.31 | 27.34 | 4,914,446 | -0.96(-3.38%) |
Sep 20, 2011 | 26.74 | 28.96 | 26.68 | 28.29 | 5,854,038 | +0.15(+0.52%) |
Sep 19, 2011 | 27.54 | 28.35 | 27.40 | 28.14 | 3,860,600 | -0.15(-0.55%) |
Sep 16, 2011 | 28.15 | 28.32 | 27.63 | 28.30 | 3,590,452 | +0.41(+1.48%) |
Sep 15, 2011 | 27.60 | 27.94 | 27.34 | 27.89 | 2,632,012 | +0.65(+2.37%) |
Sep 14, 2011 | 26.47 | 27.60 | 26.05 | 27.24 | 5,020,072 | +1.02(+3.87%) |
Sep 13, 2011 | 25.38 | 26.31 | 25.04 | 26.22 | 3,339,218 | +0.83(+3.29%) |
Sep 12, 2011 | 24.49 | 25.39 | 24.31 | 25.39 | 3,681,498 | +0.46(+1.83%) |
Sep 09, 2011 | 25.49 | 25.51 | 24.53 | 24.93 | 3,343,257 | -0.96(-3.69%) |
Sep 08, 2011 | 25.69 | 26.42 | 25.65 | 25.89 | 4,794,908 | -0.16(-0.63%) |
Sep 07, 2011 | 25.42 | 26.16 | 25.17 | 26.05 | 4,956,939 | +1.05(+4.20%) |
Sep 06, 2011 | 24.15 | 25.05 | 24.12 | 25.00 | 3,639,205 | -0.25(-0.99%) |
Sep 02, 2011 | 25.68 | 25.85 | 25.13 | 25.25 | 3,458,458 | -0.82(-3.14%) |