Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.57 | 26.05 | 25.47 | 26.04 | 11,323,655 | +1.42(+5.77%) |
Nov 29, 2011 | 24.50 | 24.85 | 24.24 | 24.62 | 6,823,868 | +0.23(+0.94%) |
Nov 28, 2011 | 24.50 | 24.75 | 24.09 | 24.39 | 6,112,748 | +0.84(+3.57%) |
Nov 25, 2011 | 23.43 | 23.88 | 23.43 | 23.55 | 3,266,314 | +0.11(+0.47%) |
Nov 23, 2011 | 23.86 | 24.02 | 23.35 | 23.44 | 5,861,533 | -0.82(-3.38%) |
Nov 22, 2011 | 23.97 | 24.47 | 23.86 | 24.26 | 7,153,780 | +0.17(+0.71%) |
Nov 21, 2011 | 24.19 | 24.32 | 23.87 | 24.09 | 8,181,041 | -0.69(-2.78%) |
Nov 18, 2011 | 25.06 | 25.06 | 24.55 | 24.78 | 7,568,606 | +0.03(+0.12%) |
Nov 17, 2011 | 25.04 | 25.12 | 24.30 | 24.75 | 13,186,018 | -0.31(-1.24%) |
Nov 16, 2011 | 25.15 | 25.85 | 24.97 | 25.06 | 7,660,484 | -0.42(-1.65%) |
Nov 15, 2011 | 25.92 | 25.98 | 25.20 | 25.48 | 9,399,371 | -0.60(-2.30%) |
Nov 14, 2011 | 25.48 | 26.18 | 25.48 | 26.08 | 9,730,809 | -0.17(-0.65%) |
Nov 11, 2011 | 25.62 | 26.84 | 25.54 | 26.25 | 9,286,183 | +1.19(+4.75%) |
Nov 10, 2011 | 24.86 | 25.14 | 24.38 | 25.06 | 9,403,785 | +0.54(+2.20%) |
Nov 09, 2011 | 24.97 | 25.26 | 24.38 | 24.52 | 9,018,484 | -1.30(-5.03%) |
Nov 08, 2011 | 25.36 | 25.89 | 24.83 | 25.82 | 9,625,784 | +0.58(+2.30%) |
Nov 07, 2011 | 25.25 | 25.33 | 24.72 | 25.24 | 6,934,488 | +0.06(+0.24%) |
Nov 04, 2011 | 24.13 | 25.53 | 23.93 | 25.18 | 14,931,863 | +0.66(+2.69%) |
Nov 03, 2011 | 25.32 | 25.41 | 23.93 | 24.52 | 14,951,416 | -0.43(-1.72%) |
Nov 02, 2011 | 25.24 | 25.54 | 24.80 | 24.95 | 8,423,191 | +0.34(+1.38%) |
Nov 01, 2011 | 24.50 | 25.23 | 24.16 | 24.61 | 11,052,230 | -1.20(-4.65%) |
Oct 31, 2011 | 25.38 | 26.20 | 25.29 | 25.81 | 10,146,881 | +0.01(+0.04%) |
Oct 28, 2011 | 26.19 | 26.31 | 25.26 | 25.80 | 8,481,988 | -0.21(-0.81%) |
Oct 27, 2011 | 26.37 | 26.77 | 25.85 | 26.01 | 12,773,685 | +0.81(+3.21%) |
Oct 26, 2011 | 25.05 | 25.41 | 24.46 | 25.20 | 7,218,230 | +0.57(+2.31%) |
Oct 25, 2011 | 25.22 | 25.29 | 24.54 | 24.63 | 8,046,771 | -0.91(-3.56%) |
Oct 24, 2011 | 25.09 | 25.96 | 24.86 | 25.54 | 7,057,600 | +0.63(+2.53%) |
Oct 21, 2011 | 24.64 | 25.10 | 24.37 | 24.91 | 7,380,953 | +0.85(+3.53%) |
Oct 20, 2011 | 23.35 | 24.15 | 23.01 | 24.06 | 7,544,573 | +0.73(+3.13%) |
Oct 19, 2011 | 23.77 | 23.99 | 23.23 | 23.33 | 4,952,004 | -0.48(-2.02%) |
Oct 18, 2011 | 23.42 | 24.09 | 22.88 | 23.81 | 8,095,917 | +0.95(+4.16%) |
Oct 17, 2011 | 23.44 | 23.51 | 22.77 | 22.86 | 5,735,835 | -0.73(-3.09%) |
Oct 14, 2011 | 23.96 | 24.60 | 23.16 | 23.59 | 8,629,612 | +0.09(+0.38%) |
Oct 13, 2011 | 23.21 | 23.57 | 22.68 | 23.50 | 7,083,920 | +0.06(+0.26%) |
Oct 12, 2011 | 23.44 | 23.87 | 23.30 | 23.44 | 7,331,125 | +0.35(+1.52%) |
Oct 11, 2011 | 22.69 | 23.21 | 22.45 | 23.09 | 7,209,431 | +0.18(+0.79%) |
Oct 10, 2011 | 22.06 | 23.05 | 22.05 | 22.91 | 7,550,848 | +1.40(+6.51%) |
Oct 07, 2011 | 21.87 | 21.96 | 21.25 | 21.51 | 7,301,069 | -0.18(-0.83%) |
Oct 06, 2011 | 21.35 | 21.71 | 21.31 | 21.69 | 10,015,794 | +0.84(+4.03%) |
Oct 05, 2011 | 20.41 | 20.96 | 19.82 | 20.85 | 11,523,245 | +1.26(+6.43%) |
Oct 04, 2011 | 18.62 | 19.61 | 17.99 | 19.59 | 17,135,968 | +0.64(+3.38%) |
Oct 03, 2011 | 20.01 | 20.38 | 18.87 | 18.95 | 16,741,684 | -1.43(-7.02%) |
Sep 30, 2011 | 20.53 | 20.97 | 20.07 | 20.38 | 8,732,669 | -0.59(-2.81%) |
Sep 29, 2011 | 21.72 | 21.72 | 20.25 | 20.97 | 17,298,328 | -0.27(-1.27%) |
Sep 28, 2011 | 22.35 | 22.46 | 21.18 | 21.24 | 9,337,084 | -0.95(-4.28%) |
Sep 27, 2011 | 22.73 | 23.14 | 22.02 | 22.19 | 9,978,272 | +0.18(+0.82%) |
Sep 26, 2011 | 21.75 | 22.04 | 21.00 | 22.01 | 8,157,246 | +0.57(+2.66%) |
Sep 23, 2011 | 21.00 | 21.92 | 20.86 | 21.44 | 8,414,298 | +0.34(+1.61%) |
Sep 22, 2011 | 21.69 | 21.98 | 20.49 | 21.10 | 18,178,604 | -1.63(-7.17%) |
Sep 21, 2011 | 23.71 | 24.21 | 22.68 | 22.73 | 9,994,937 | -1.03(-4.34%) |
Sep 20, 2011 | 24.60 | 24.63 | 23.70 | 23.76 | 7,354,898 | -0.69(-2.82%) |
Sep 19, 2011 | 23.56 | 24.56 | 23.30 | 24.45 | 8,745,238 | +0.25(+1.03%) |
Sep 16, 2011 | 24.06 | 24.33 | 23.62 | 24.20 | 8,705,710 | +0.31(+1.30%) |
Sep 15, 2011 | 23.61 | 23.91 | 23.20 | 23.89 | 7,509,374 | +0.53(+2.27%) |
Sep 14, 2011 | 23.14 | 23.84 | 22.70 | 23.36 | 13,762,194 | +0.37(+1.61%) |
Sep 13, 2011 | 22.34 | 23.29 | 22.24 | 22.99 | 11,207,024 | +0.79(+3.56%) |
Sep 12, 2011 | 21.70 | 22.29 | 21.39 | 22.20 | 11,439,977 | +0.06(+0.27%) |
Sep 09, 2011 | 22.78 | 22.84 | 21.84 | 22.14 | 9,721,510 | -0.93(-4.03%) |
Sep 08, 2011 | 23.40 | 23.77 | 22.96 | 23.07 | 7,094,331 | -0.59(-2.49%) |
Sep 07, 2011 | 23.31 | 24.01 | 23.25 | 23.66 | 9,806,307 | +0.71(+3.09%) |
Sep 06, 2011 | 22.41 | 23.07 | 21.96 | 22.95 | 8,820,896 | -0.41(-1.76%) |
Sep 02, 2011 | 24.04 | 24.26 | 23.11 | 23.36 | 8,315,178 | -1.44(-5.81%) |