Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.48 | 27.26 | 26.20 | 27.22 | 4,003,897 | +1.62(+6.33%) |
Nov 29, 2011 | 25.76 | 25.88 | 25.48 | 25.60 | 1,770,506 | -0.14(-0.53%) |
Nov 28, 2011 | 26.09 | 26.34 | 25.42 | 25.73 | 2,993,205 | +0.36(+1.43%) |
Nov 25, 2011 | 25.24 | 25.81 | 25.22 | 25.37 | 944,080 | -0.01(-0.06%) |
Nov 23, 2011 | 25.83 | 25.89 | 25.32 | 25.39 | 2,985,398 | -0.65(-2.50%) |
Nov 22, 2011 | 26.46 | 26.54 | 26.04 | 26.04 | 2,113,031 | -0.47(-1.77%) |
Nov 21, 2011 | 26.30 | 26.64 | 26.21 | 26.51 | 3,241,474 | -0.21(-0.78%) |
Nov 18, 2011 | 27.03 | 27.12 | 26.57 | 26.72 | 2,685,757 | -0.11(-0.40%) |
Nov 17, 2011 | 27.38 | 27.50 | 26.67 | 26.83 | 2,819,111 | -0.56(-2.06%) |
Nov 16, 2011 | 27.94 | 28.04 | 27.31 | 27.39 | 3,335,147 | -0.88(-3.12%) |
Nov 15, 2011 | 28.05 | 28.42 | 27.75 | 28.27 | 2,135,437 | +0.20(+0.70%) |
Nov 14, 2011 | 28.85 | 28.93 | 27.80 | 28.08 | 2,617,819 | -0.87(-3.00%) |
Nov 11, 2011 | 28.57 | 29.05 | 28.50 | 28.95 | 1,841,287 | +0.87(+3.09%) |
Nov 10, 2011 | 28.29 | 28.39 | 27.81 | 28.08 | 2,243,713 | +0.22(+0.78%) |
Nov 09, 2011 | 28.72 | 28.73 | 27.80 | 27.86 | 2,609,160 | -1.65(-5.59%) |
Nov 08, 2011 | 29.13 | 29.57 | 28.87 | 29.51 | 1,894,323 | +0.56(+1.95%) |
Nov 07, 2011 | 28.72 | 29.01 | 28.40 | 28.95 | 1,424,741 | +0.25(+0.88%) |
Nov 04, 2011 | 29.03 | 29.05 | 28.30 | 28.69 | 2,625,856 | -0.66(-2.24%) |
Nov 03, 2011 | 29.08 | 29.41 | 28.26 | 29.35 | 2,700,825 | +0.63(+2.19%) |
Nov 02, 2011 | 28.48 | 28.96 | 28.30 | 28.72 | 2,129,093 | +0.73(+2.61%) |
Nov 01, 2011 | 28.34 | 28.67 | 27.96 | 27.99 | 3,915,987 | -1.28(-4.37%) |
Oct 31, 2011 | 29.94 | 30.02 | 29.27 | 29.27 | 3,328,953 | -1.12(-3.69%) |
Oct 28, 2011 | 30.58 | 30.58 | 30.10 | 30.39 | 2,421,979 | -0.29(-0.94%) |
Oct 27, 2011 | 30.01 | 30.88 | 29.82 | 30.68 | 4,136,753 | +1.86(+6.45%) |
Oct 26, 2011 | 28.87 | 29.11 | 28.32 | 28.82 | 3,522,935 | +0.34(+1.19%) |
Oct 25, 2011 | 29.13 | 29.13 | 28.44 | 28.48 | 3,077,302 | -0.89(-3.03%) |
Oct 24, 2011 | 28.87 | 29.65 | 28.84 | 29.37 | 3,664,719 | +0.45(+1.55%) |
Oct 21, 2011 | 28.29 | 28.92 | 28.20 | 28.92 | 5,007,726 | +1.00(+3.57%) |
Oct 20, 2011 | 27.42 | 28.09 | 27.08 | 27.93 | 3,283,978 | +0.49(+1.79%) |
Oct 19, 2011 | 28.25 | 28.72 | 27.33 | 27.43 | 5,134,598 | -0.61(-2.19%) |
Oct 18, 2011 | 27.25 | 28.25 | 27.08 | 28.05 | 7,140,833 | +1.18(+4.39%) |
Oct 17, 2011 | 26.64 | 27.08 | 26.52 | 26.87 | 4,583,114 | +0.16(+0.60%) |
Oct 14, 2011 | 27.02 | 27.09 | 26.32 | 26.71 | 3,733,865 | +0.06(+0.22%) |
Oct 13, 2011 | 27.28 | 27.35 | 26.37 | 26.65 | 3,912,756 | -0.85(-3.10%) |
Oct 12, 2011 | 27.20 | 27.92 | 27.03 | 27.51 | 2,943,330 | +0.52(+1.93%) |
Oct 11, 2011 | 26.85 | 27.15 | 26.43 | 26.99 | 2,844,038 | -0.09(-0.35%) |
Oct 10, 2011 | 26.46 | 27.09 | 26.32 | 27.08 | 2,784,944 | +1.28(+4.96%) |
Oct 07, 2011 | 26.81 | 26.99 | 25.71 | 25.80 | 4,168,688 | -0.75(-2.83%) |
Oct 06, 2011 | 26.44 | 26.62 | 25.73 | 26.55 | 2,967,026 | +0.25(+0.93%) |
Oct 05, 2011 | 25.77 | 26.44 | 25.58 | 26.31 | 4,205,622 | +0.25(+0.97%) |
Oct 04, 2011 | 24.19 | 26.07 | 24.01 | 26.05 | 5,657,914 | +1.45(+5.91%) |
Oct 03, 2011 | 24.98 | 25.44 | 24.49 | 24.60 | 4,355,827 | -0.70(-2.77%) |
Sep 30, 2011 | 25.59 | 25.84 | 25.30 | 25.30 | 3,343,711 | -0.75(-2.86%) |
Sep 29, 2011 | 25.73 | 26.05 | 25.33 | 26.05 | 3,721,826 | +0.88(+3.51%) |
Sep 28, 2011 | 25.80 | 25.94 | 25.16 | 25.16 | 3,583,024 | -0.59(-2.28%) |
Sep 27, 2011 | 25.98 | 26.54 | 25.55 | 25.75 | 3,511,049 | +0.38(+1.51%) |
Sep 26, 2011 | 25.05 | 25.39 | 24.60 | 25.37 | 2,882,073 | +0.57(+2.30%) |
Sep 23, 2011 | 24.57 | 25.28 | 24.32 | 24.79 | 3,169,265 | +0.18(+0.73%) |
Sep 22, 2011 | 24.56 | 24.82 | 24.24 | 24.61 | 5,686,364 | -0.58(-2.30%) |
Sep 21, 2011 | 25.89 | 26.02 | 25.19 | 25.19 | 4,357,055 | -0.59(-2.27%) |
Sep 20, 2011 | 25.89 | 26.12 | 25.77 | 25.78 | 2,431,468 | -0.02(-0.08%) |
Sep 19, 2011 | 26.36 | 26.41 | 25.57 | 25.80 | 2,902,510 | -0.96(-3.59%) |
Sep 16, 2011 | 26.94 | 27.14 | 26.43 | 26.76 | 3,919,043 | -0.14(-0.51%) |
Sep 15, 2011 | 26.73 | 27.01 | 26.40 | 26.90 | 3,276,555 | +0.46(+1.72%) |
Sep 14, 2011 | 26.07 | 26.77 | 25.54 | 26.44 | 2,597,880 | +0.59(+2.27%) |
Sep 13, 2011 | 26.08 | 26.39 | 25.66 | 25.86 | 2,818,776 | -0.12(-0.47%) |
Sep 12, 2011 | 25.34 | 26.02 | 25.08 | 25.98 | 3,075,468 | +0.30(+1.15%) |
Sep 09, 2011 | 26.05 | 26.41 | 25.51 | 25.68 | 3,443,518 | -0.67(-2.53%) |
Sep 08, 2011 | 26.77 | 26.97 | 26.28 | 26.35 | 2,703,392 | -0.71(-2.62%) |
Sep 07, 2011 | 26.23 | 27.07 | 26.15 | 27.06 | 2,084,524 | +1.22(+4.70%) |
Sep 06, 2011 | 25.31 | 25.89 | 25.20 | 25.84 | 3,570,835 | -0.37(-1.42%) |
Sep 02, 2011 | 26.70 | 26.79 | 26.17 | 26.22 | 2,563,070 | -1.07(-3.92%) |