Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.92 | 27.43 | 26.79 | 27.41 | 1,879,847 | +1.25(+4.78%) |
Nov 29, 2011 | 26.31 | 26.34 | 25.99 | 26.15 | 1,274,822 | -0.09(-0.32%) |
Nov 28, 2011 | 26.39 | 26.52 | 25.99 | 26.24 | 804,536 | +0.53(+2.08%) |
Nov 25, 2011 | 25.45 | 26.12 | 25.41 | 25.70 | 386,415 | +0.23(+0.91%) |
Nov 23, 2011 | 25.99 | 26.03 | 25.47 | 25.47 | 1,125,579 | -0.78(-2.98%) |
Nov 22, 2011 | 26.26 | 26.52 | 26.11 | 26.26 | 1,454,472 | -0.09(-0.35%) |
Nov 21, 2011 | 26.68 | 26.68 | 26.23 | 26.35 | 1,275,331 | -0.75(-2.75%) |
Nov 18, 2011 | 27.06 | 27.11 | 26.77 | 27.09 | 1,440,814 | +0.23(+0.86%) |
Nov 17, 2011 | 27.38 | 27.41 | 26.74 | 26.86 | 1,789,530 | -0.56(-2.04%) |
Nov 16, 2011 | 27.45 | 27.87 | 27.40 | 27.42 | 1,480,396 | -0.38(-1.37%) |
Nov 15, 2011 | 27.42 | 27.97 | 27.30 | 27.80 | 915,242 | +0.26(+0.96%) |
Nov 14, 2011 | 27.85 | 27.94 | 27.39 | 27.54 | 1,675,750 | -0.60(-2.12%) |
Nov 11, 2011 | 27.77 | 28.15 | 27.54 | 28.13 | 1,428,542 | +0.75(+2.74%) |
Nov 10, 2011 | 27.66 | 27.77 | 27.15 | 27.39 | 2,070,035 | +0.07(+0.25%) |
Nov 09, 2011 | 27.98 | 28.10 | 27.25 | 27.32 | 1,690,854 | -1.33(-4.65%) |
Nov 08, 2011 | 28.45 | 28.68 | 27.77 | 28.65 | 1,195,745 | +0.37(+1.32%) |
Nov 07, 2011 | 28.19 | 28.57 | 27.86 | 28.28 | 1,499,861 | +0.08(+0.29%) |
Nov 04, 2011 | 28.20 | 28.27 | 27.73 | 28.19 | 1,782,910 | -0.28(-0.98%) |
Nov 03, 2011 | 28.43 | 28.56 | 27.66 | 28.47 | 2,163,249 | +0.33(+1.17%) |
Nov 02, 2011 | 27.95 | 28.36 | 27.62 | 28.15 | 3,212,174 | +0.64(+2.31%) |
Nov 01, 2011 | 27.69 | 28.21 | 27.47 | 27.51 | 2,436,883 | -1.04(-3.63%) |
Oct 31, 2011 | 28.43 | 28.97 | 28.31 | 28.55 | 2,143,115 | -0.28(-0.97%) |
Oct 28, 2011 | 28.68 | 28.87 | 28.38 | 28.83 | 2,806,162 | -0.01(-0.03%) |
Oct 27, 2011 | 28.33 | 29.00 | 28.04 | 28.83 | 3,424,168 | +1.30(+4.72%) |
Oct 26, 2011 | 27.54 | 27.64 | 27.06 | 27.53 | 1,983,493 | +0.28(+1.01%) |
Oct 25, 2011 | 27.63 | 27.63 | 27.14 | 27.26 | 1,292,035 | -0.47(-1.69%) |
Oct 24, 2011 | 27.21 | 27.75 | 26.99 | 27.73 | 1,709,766 | +0.68(+2.52%) |
Oct 21, 2011 | 26.52 | 27.05 | 26.46 | 27.05 | 1,550,372 | +0.89(+3.41%) |
Oct 20, 2011 | 25.99 | 26.20 | 25.52 | 26.16 | 1,776,021 | +0.19(+0.75%) |
Oct 19, 2011 | 26.27 | 26.44 | 25.88 | 25.96 | 1,877,472 | -0.32(-1.20%) |
Oct 18, 2011 | 25.30 | 26.38 | 25.29 | 26.28 | 2,893,400 | +0.97(+3.84%) |
Oct 17, 2011 | 25.80 | 25.80 | 25.25 | 25.31 | 1,765,393 | -0.62(-2.39%) |
Oct 14, 2011 | 25.59 | 26.02 | 25.54 | 25.93 | 3,134,835 | +0.61(+2.40%) |
Oct 13, 2011 | 25.41 | 25.53 | 24.83 | 25.32 | 1,109,245 | -0.19(-0.75%) |
Oct 12, 2011 | 25.27 | 25.89 | 25.06 | 25.51 | 1,616,701 | +0.45(+1.81%) |
Oct 11, 2011 | 25.42 | 25.50 | 24.97 | 25.06 | 1,156,568 | -0.53(-2.09%) |
Oct 10, 2011 | 24.86 | 25.61 | 24.81 | 25.59 | 1,801,002 | +1.24(+5.11%) |
Oct 07, 2011 | 25.20 | 25.30 | 24.34 | 24.35 | 1,781,493 | -0.70(-2.80%) |
Oct 06, 2011 | 24.82 | 25.08 | 24.62 | 25.05 | 3,490,388 | +0.67(+2.76%) |
Oct 05, 2011 | 24.60 | 24.60 | 23.32 | 24.38 | 2,427,586 | -0.17(-0.71%) |
Oct 04, 2011 | 23.43 | 24.60 | 23.02 | 24.55 | 3,346,614 | +0.89(+3.77%) |
Oct 03, 2011 | 24.91 | 25.04 | 23.65 | 23.66 | 1,989,743 | -1.19(-4.79%) |
Sep 30, 2011 | 25.31 | 25.55 | 24.84 | 24.85 | 1,341,237 | -0.77(-2.99%) |
Sep 29, 2011 | 25.69 | 25.72 | 25.19 | 25.62 | 1,223,275 | +0.46(+1.82%) |
Sep 28, 2011 | 25.92 | 26.08 | 25.13 | 25.16 | 1,639,635 | -0.69(-2.66%) |
Sep 27, 2011 | 26.21 | 26.28 | 25.68 | 25.85 | 2,200,241 | +0.25(+0.98%) |
Sep 26, 2011 | 25.48 | 25.64 | 25.04 | 25.59 | 1,146,224 | +0.36(+1.43%) |
Sep 23, 2011 | 24.91 | 25.32 | 24.76 | 25.23 | 2,127,831 | +0.21(+0.83%) |
Sep 22, 2011 | 24.89 | 25.44 | 24.64 | 25.03 | 2,152,653 | -0.63(-2.44%) |
Sep 21, 2011 | 27.17 | 27.24 | 25.63 | 25.65 | 2,425,228 | -1.47(-5.43%) |
Sep 20, 2011 | 27.16 | 27.47 | 27.01 | 27.13 | 1,441,663 | +0.04(+0.16%) |
Sep 19, 2011 | 27.20 | 27.37 | 27.06 | 27.08 | 1,227,473 | -0.64(-2.32%) |
Sep 16, 2011 | 27.60 | 27.78 | 27.16 | 27.72 | 818,514 | +0.18(+0.67%) |
Sep 15, 2011 | 27.37 | 27.54 | 27.13 | 27.54 | 1,324,296 | +0.45(+1.66%) |
Sep 14, 2011 | 27.05 | 27.24 | 26.56 | 27.09 | 1,423,649 | +0.17(+0.63%) |
Sep 13, 2011 | 26.91 | 27.01 | 26.60 | 26.92 | 1,350,432 | +0.07(+0.27%) |
Sep 12, 2011 | 26.31 | 26.86 | 26.25 | 26.85 | 1,651,999 | +0.11(+0.42%) |
Sep 09, 2011 | 27.38 | 27.55 | 26.54 | 26.74 | 1,188,071 | -0.92(-3.31%) |
Sep 08, 2011 | 27.71 | 28.05 | 27.57 | 27.65 | 1,105,109 | -0.29(-1.03%) |
Sep 07, 2011 | 27.38 | 27.95 | 26.93 | 27.94 | 1,195,177 | +1.04(+3.88%) |
Sep 06, 2011 | 26.20 | 27.01 | 26.08 | 26.90 | 1,171,068 | -0.04(-0.16%) |
Sep 02, 2011 | 27.03 | 27.50 | 26.94 | 26.94 | 2,282,203 | -0.68(-2.47%) |