Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.15 | 26.64 | 26.11 | 26.62 | 25,957,682 | +1.44(+5.73%) |
Nov 29, 2011 | 25.23 | 25.41 | 25.05 | 25.18 | 15,042,788 | +0.05(+0.18%) |
Nov 28, 2011 | 25.15 | 25.31 | 24.91 | 25.13 | 16,061,553 | +0.91(+3.76%) |
Nov 25, 2011 | 24.24 | 24.58 | 24.22 | 24.22 | 5,762,453 | -0.12(-0.51%) |
Nov 23, 2011 | 24.73 | 24.80 | 24.32 | 24.34 | 18,755,584 | -0.66(-2.65%) |
Nov 22, 2011 | 25.22 | 25.39 | 24.91 | 25.01 | 19,479,130 | -0.19(-0.77%) |
Nov 21, 2011 | 25.11 | 25.37 | 24.93 | 25.20 | 20,529,726 | -0.45(-1.74%) |
Nov 18, 2011 | 25.75 | 25.94 | 25.47 | 25.65 | 18,130,666 | +0.14(+0.54%) |
Nov 17, 2011 | 26.23 | 26.30 | 25.33 | 25.51 | 25,943,792 | -0.75(-2.85%) |
Nov 16, 2011 | 26.54 | 26.80 | 26.23 | 26.26 | 15,486,241 | -0.63(-2.35%) |
Nov 15, 2011 | 26.72 | 27.07 | 26.54 | 26.89 | 11,822,824 | +0.05(+0.20%) |
Nov 14, 2011 | 26.87 | 27.14 | 26.66 | 26.83 | 12,421,505 | -0.29(-1.05%) |
Nov 11, 2011 | 26.83 | 27.21 | 26.81 | 27.12 | 13,674,978 | +0.62(+2.33%) |
Nov 10, 2011 | 26.60 | 26.72 | 26.06 | 26.50 | 16,532,433 | +0.32(+1.21%) |
Nov 09, 2011 | 26.80 | 26.95 | 26.13 | 26.19 | 29,822,578 | -1.34(-4.87%) |
Nov 08, 2011 | 27.26 | 27.55 | 26.98 | 27.53 | 19,686,764 | +0.32(+1.19%) |
Nov 07, 2011 | 26.99 | 27.23 | 26.66 | 27.20 | 12,146,979 | +0.23(+0.86%) |
Nov 04, 2011 | 26.80 | 27.07 | 26.44 | 26.97 | 13,151,089 | -0.06(-0.23%) |
Nov 03, 2011 | 26.90 | 27.07 | 26.30 | 27.04 | 19,454,768 | +0.54(+2.04%) |
Nov 02, 2011 | 26.36 | 26.66 | 26.06 | 26.50 | 16,934,724 | +0.64(+2.48%) |
Nov 01, 2011 | 25.52 | 26.39 | 25.29 | 25.86 | 29,877,552 | -0.71(-2.67%) |
Oct 31, 2011 | 27.24 | 27.25 | 26.53 | 26.56 | 18,170,340 | -1.19(-4.28%) |
Oct 28, 2011 | 27.29 | 27.87 | 27.23 | 27.75 | 12,886,706 | +0.19(+0.70%) |
Oct 27, 2011 | 27.07 | 27.82 | 26.88 | 27.56 | 26,990,738 | +1.42(+5.43%) |
Oct 26, 2011 | 26.09 | 26.33 | 25.49 | 26.14 | 16,672,069 | +0.46(+1.80%) |
Oct 25, 2011 | 26.23 | 26.30 | 25.63 | 25.68 | 16,913,366 | -0.67(-2.55%) |
Oct 24, 2011 | 25.99 | 26.36 | 25.88 | 26.35 | 12,917,104 | +0.62(+2.40%) |
Oct 21, 2011 | 25.42 | 25.73 | 25.35 | 25.73 | 16,577,733 | +0.66(+2.65%) |
Oct 20, 2011 | 24.81 | 25.18 | 24.55 | 25.07 | 19,521,392 | +0.23(+0.93%) |
Oct 19, 2011 | 25.53 | 25.53 | 24.73 | 24.84 | 14,534,791 | -0.74(-2.89%) |
Oct 18, 2011 | 24.87 | 25.72 | 24.49 | 25.58 | 22,443,498 | +0.64(+2.57%) |
Oct 17, 2011 | 25.69 | 25.70 | 24.92 | 24.94 | 12,470,337 | -0.88(-3.41%) |
Oct 14, 2011 | 25.59 | 25.82 | 25.34 | 25.82 | 12,253,679 | +0.66(+2.64%) |
Oct 13, 2011 | 25.05 | 25.24 | 24.68 | 25.15 | 11,988,213 | -0.13(-0.52%) |
Oct 12, 2011 | 25.22 | 25.61 | 25.11 | 25.28 | 16,142,637 | +0.25(+0.99%) |
Oct 11, 2011 | 24.71 | 25.24 | 24.66 | 25.04 | 13,072,609 | +0.03(+0.12%) |
Oct 10, 2011 | 24.42 | 25.01 | 24.41 | 25.01 | 13,866,464 | +1.01(+4.21%) |
Oct 07, 2011 | 24.56 | 24.58 | 23.69 | 24.00 | 22,915,890 | -0.37(-1.52%) |
Oct 06, 2011 | 24.23 | 24.41 | 24.09 | 24.37 | 27,073,580 | +0.60(+2.53%) |
Oct 05, 2011 | 22.90 | 23.84 | 22.73 | 23.77 | 27,277,308 | +0.91(+3.98%) |
Oct 04, 2011 | 21.68 | 22.88 | 21.41 | 22.86 | 32,535,416 | +0.86(+3.89%) |
Oct 03, 2011 | 22.61 | 23.02 | 22.00 | 22.00 | 25,045,544 | -0.64(-2.81%) |
Sep 30, 2011 | 23.13 | 23.28 | 22.61 | 22.64 | 23,496,490 | -0.87(-3.69%) |
Sep 29, 2011 | 24.00 | 24.04 | 23.06 | 23.50 | 26,025,930 | +0.02(+0.10%) |
Sep 28, 2011 | 24.68 | 24.68 | 23.44 | 23.48 | 29,134,758 | -1.09(-4.42%) |
Sep 27, 2011 | 24.86 | 25.11 | 24.40 | 24.57 | 26,164,284 | +0.50(+2.08%) |
Sep 26, 2011 | 23.53 | 24.07 | 22.99 | 24.07 | 24,627,582 | +0.75(+3.21%) |
Sep 23, 2011 | 23.22 | 23.67 | 23.09 | 23.32 | 30,765,032 | -0.04(-0.17%) |
Sep 22, 2011 | 23.85 | 23.87 | 23.00 | 23.36 | 40,045,400 | -1.39(-5.61%) |
Sep 21, 2011 | 25.85 | 25.88 | 24.71 | 24.74 | 35,036,780 | -1.17(-4.52%) |
Sep 20, 2011 | 26.26 | 26.51 | 25.90 | 25.92 | 18,383,532 | -0.31(-1.18%) |
Sep 19, 2011 | 26.06 | 26.34 | 25.76 | 26.23 | 14,387,025 | -0.39(-1.48%) |
Sep 16, 2011 | 26.62 | 26.83 | 26.36 | 26.62 | 16,089,341 | +0.09(+0.33%) |
Sep 15, 2011 | 26.43 | 26.56 | 26.10 | 26.53 | 16,923,746 | +0.44(+1.71%) |
Sep 14, 2011 | 25.77 | 26.40 | 25.35 | 26.09 | 23,459,444 | +0.40(+1.55%) |
Sep 13, 2011 | 25.34 | 25.79 | 25.13 | 25.69 | 17,620,378 | +0.42(+1.65%) |
Sep 12, 2011 | 25.15 | 25.56 | 24.74 | 25.27 | 17,945,486 | -0.17(-0.68%) |
Sep 09, 2011 | 25.99 | 25.99 | 25.29 | 25.44 | 24,663,626 | -0.87(-3.29%) |
Sep 08, 2011 | 26.48 | 26.73 | 26.20 | 26.31 | 15,117,299 | -0.35(-1.32%) |
Sep 07, 2011 | 26.35 | 26.66 | 26.21 | 26.66 | 16,625,185 | +0.74(+2.87%) |
Sep 06, 2011 | 25.32 | 25.96 | 25.28 | 25.92 | 17,731,716 | -0.14(-0.53%) |
Sep 02, 2011 | 26.16 | 26.38 | 25.95 | 26.06 | 17,178,826 | -0.68(-2.55%) |