Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.39 | 27.96 | 27.10 | 27.94 | 3,105,233 | +1.47(+5.54%) |
Nov 29, 2011 | 27.10 | 27.19 | 26.41 | 26.47 | 2,836,583 | -0.50(-1.86%) |
Nov 28, 2011 | 27.29 | 27.56 | 26.75 | 26.98 | 2,454,256 | +0.53(+2.01%) |
Nov 25, 2011 | 26.20 | 26.76 | 26.13 | 26.44 | 756,406 | +0.16(+0.61%) |
Nov 23, 2011 | 26.40 | 26.61 | 26.22 | 26.28 | 1,780,913 | -0.43(-1.62%) |
Nov 22, 2011 | 27.01 | 27.24 | 26.58 | 26.72 | 1,815,302 | -0.29(-1.07%) |
Nov 21, 2011 | 27.10 | 27.32 | 26.53 | 27.01 | 2,311,228 | -0.61(-2.20%) |
Nov 18, 2011 | 27.90 | 27.93 | 27.20 | 27.61 | 3,227,644 | -0.02(-0.06%) |
Nov 17, 2011 | 29.38 | 29.48 | 27.47 | 27.63 | 6,109,274 | -1.91(-6.46%) |
Nov 16, 2011 | 29.98 | 30.62 | 29.51 | 29.54 | 2,153,440 | -0.91(-2.99%) |
Nov 15, 2011 | 29.75 | 30.57 | 29.66 | 30.45 | 2,052,686 | +0.53(+1.78%) |
Nov 14, 2011 | 29.89 | 30.35 | 29.79 | 29.92 | 1,758,753 | -0.08(-0.28%) |
Nov 11, 2011 | 29.04 | 30.02 | 28.91 | 30.00 | 2,078,278 | +1.40(+4.89%) |
Nov 10, 2011 | 29.11 | 29.28 | 28.44 | 28.60 | 2,067,402 | +0.01(+0.03%) |
Nov 09, 2011 | 29.10 | 29.28 | 28.44 | 28.59 | 2,700,109 | -1.41(-4.69%) |
Nov 08, 2011 | 29.78 | 30.03 | 29.48 | 30.00 | 1,908,460 | +0.42(+1.41%) |
Nov 07, 2011 | 29.51 | 29.80 | 29.05 | 29.58 | 1,383,751 | -0.05(-0.15%) |
Nov 04, 2011 | 29.39 | 29.75 | 29.13 | 29.63 | 1,602,819 | -0.25(-0.84%) |
Nov 03, 2011 | 29.95 | 29.96 | 29.20 | 29.88 | 2,612,056 | +0.35(+1.18%) |
Nov 02, 2011 | 29.57 | 29.86 | 29.06 | 29.53 | 3,431,819 | +0.65(+2.24%) |
Nov 01, 2011 | 28.47 | 29.36 | 28.16 | 28.88 | 3,926,390 | -0.68(-2.29%) |
Oct 31, 2011 | 29.64 | 29.91 | 29.16 | 29.56 | 3,891,777 | -0.58(-1.92%) |
Oct 28, 2011 | 30.30 | 31.09 | 30.06 | 30.14 | 3,389,319 | -0.21(-0.68%) |
Oct 27, 2011 | 30.06 | 30.72 | 29.96 | 30.34 | 3,938,299 | +1.17(+4.01%) |
Oct 26, 2011 | 29.16 | 29.46 | 28.41 | 29.17 | 3,189,842 | +0.38(+1.32%) |
Oct 25, 2011 | 29.38 | 29.50 | 28.72 | 28.79 | 2,803,345 | -0.92(-3.09%) |
Oct 24, 2011 | 28.82 | 29.73 | 28.63 | 29.71 | 3,843,788 | +1.14(+3.99%) |
Oct 21, 2011 | 27.20 | 28.59 | 27.20 | 28.57 | 5,010,610 | +1.78(+6.64%) |
Oct 20, 2011 | 26.01 | 26.89 | 25.61 | 26.79 | 3,074,364 | +0.68(+2.59%) |
Oct 19, 2011 | 26.22 | 26.47 | 25.94 | 26.12 | 4,734,954 | -0.17(-0.64%) |
Oct 18, 2011 | 26.03 | 26.52 | 25.63 | 26.28 | 14,169,013 | -1.99(-7.04%) |
Oct 17, 2011 | 28.72 | 28.73 | 28.14 | 28.28 | 3,673,650 | -0.50(-1.74%) |
Oct 14, 2011 | 28.21 | 28.81 | 27.89 | 28.78 | 3,074,609 | +1.09(+3.95%) |
Oct 13, 2011 | 27.64 | 27.89 | 27.30 | 27.68 | 2,729,561 | -0.20(-0.71%) |
Oct 12, 2011 | 27.35 | 28.10 | 27.24 | 27.88 | 5,160,695 | +0.83(+3.06%) |
Oct 11, 2011 | 26.29 | 27.20 | 25.99 | 27.05 | 3,920,772 | +0.62(+2.36%) |
Oct 10, 2011 | 26.09 | 26.43 | 25.86 | 26.43 | 4,155,993 | +0.99(+3.88%) |
Oct 07, 2011 | 26.79 | 26.79 | 25.12 | 25.44 | 5,709,357 | -1.31(-4.89%) |
Oct 06, 2011 | 26.70 | 26.85 | 26.37 | 26.75 | 2,892,988 | +0.35(+1.32%) |
Oct 05, 2011 | 26.19 | 26.49 | 25.71 | 26.40 | 3,763,633 | +0.21(+0.81%) |
Oct 04, 2011 | 25.17 | 26.25 | 24.26 | 26.19 | 4,919,006 | +0.52(+2.04%) |
Oct 03, 2011 | 25.91 | 26.83 | 25.65 | 25.66 | 4,100,785 | -0.43(-1.63%) |
Sep 30, 2011 | 27.04 | 27.25 | 26.06 | 26.09 | 2,863,526 | -1.36(-4.96%) |
Sep 29, 2011 | 27.80 | 27.81 | 26.54 | 27.45 | 3,028,519 | +0.31(+1.15%) |
Sep 28, 2011 | 27.43 | 28.07 | 27.08 | 27.14 | 2,726,694 | -0.26(-0.96%) |
Sep 27, 2011 | 27.13 | 27.91 | 26.96 | 27.40 | 3,979,672 | +0.89(+3.37%) |
Sep 26, 2011 | 25.96 | 26.54 | 25.07 | 26.50 | 2,168,665 | +0.84(+3.28%) |
Sep 23, 2011 | 25.48 | 25.71 | 25.00 | 25.66 | 2,130,747 | +0.10(+0.39%) |
Sep 22, 2011 | 25.65 | 26.36 | 25.03 | 25.57 | 3,343,572 | -1.15(-4.31%) |
Sep 21, 2011 | 27.68 | 28.02 | 26.69 | 26.72 | 2,307,096 | -1.07(-3.84%) |
Sep 20, 2011 | 28.16 | 28.58 | 27.68 | 27.78 | 1,946,729 | -0.30(-1.08%) |
Sep 19, 2011 | 27.78 | 28.30 | 27.53 | 28.09 | 1,649,156 | -0.31(-1.09%) |
Sep 16, 2011 | 28.61 | 28.88 | 28.06 | 28.40 | 2,493,636 | -0.10(-0.35%) |
Sep 15, 2011 | 27.96 | 28.53 | 27.72 | 28.50 | 2,648,225 | +0.88(+3.18%) |
Sep 14, 2011 | 27.26 | 27.98 | 26.47 | 27.62 | 2,151,476 | +0.55(+2.04%) |
Sep 13, 2011 | 26.54 | 27.21 | 26.31 | 27.06 | 1,878,145 | +0.67(+2.52%) |
Sep 12, 2011 | 25.75 | 26.41 | 25.48 | 26.40 | 2,959,896 | +0.17(+0.66%) |
Sep 09, 2011 | 27.05 | 27.26 | 25.94 | 26.22 | 3,571,904 | -1.23(-4.50%) |
Sep 08, 2011 | 27.53 | 27.90 | 27.17 | 27.46 | 2,442,805 | -0.27(-0.96%) |
Sep 07, 2011 | 27.16 | 27.78 | 26.91 | 27.72 | 2,093,706 | +1.11(+4.15%) |
Sep 06, 2011 | 26.16 | 26.66 | 24.99 | 26.62 | 4,822,182 | -0.64(-2.36%) |
Sep 02, 2011 | 27.78 | 27.85 | 27.10 | 27.26 | 2,286,404 | -1.22(-4.28%) |