Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.65 | 28.84 | 28.40 | 28.52 | 279,362 | +0.14(+0.48%) |
Nov 29, 2011 | 27.96 | 28.64 | 27.96 | 28.38 | 322,754 | +0.43(+1.54%) |
Nov 28, 2011 | 28.21 | 28.51 | 27.87 | 27.95 | 322,636 | +0.10(+0.37%) |
Nov 25, 2011 | 27.80 | 27.92 | 27.80 | 27.84 | 65,949 | -0.09(-0.33%) |
Nov 23, 2011 | 28.24 | 28.24 | 27.78 | 27.94 | 168,772 | -0.30(-1.06%) |
Nov 22, 2011 | 28.11 | 28.40 | 28.01 | 28.24 | 172,687 | +0.04(+0.15%) |
Nov 21, 2011 | 28.07 | 28.31 | 27.89 | 28.19 | 222,080 | -0.01(-0.02%) |
Nov 18, 2011 | 28.45 | 28.52 | 28.01 | 28.20 | 213,028 | -0.13(-0.45%) |
Nov 17, 2011 | 28.52 | 28.74 | 28.06 | 28.33 | 299,603 | -0.15(-0.54%) |
Nov 16, 2011 | 28.39 | 28.85 | 28.27 | 28.48 | 392,266 | +0.08(+0.27%) |
Nov 15, 2011 | 28.16 | 28.47 | 28.16 | 28.40 | 207,903 | +0.19(+0.67%) |
Nov 14, 2011 | 28.49 | 28.49 | 28.16 | 28.21 | 338,196 | -0.23(-0.81%) |
Nov 11, 2011 | 28.32 | 28.51 | 28.26 | 28.45 | 288,560 | +0.22(+0.77%) |
Nov 10, 2011 | 28.26 | 28.34 | 28.11 | 28.23 | 461,801 | +0.34(+1.23%) |
Nov 09, 2011 | 28.01 | 28.26 | 27.68 | 27.88 | 374,527 | -0.24(-0.85%) |
Nov 08, 2011 | 27.81 | 28.20 | 27.68 | 28.12 | 398,157 | +0.20(+0.72%) |
Nov 07, 2011 | 27.78 | 27.92 | 27.70 | 27.92 | 255,858 | +0.17(+0.61%) |
Nov 04, 2011 | 27.42 | 27.75 | 27.28 | 27.75 | 271,791 | +0.30(+1.09%) |
Nov 03, 2011 | 27.50 | 27.59 | 27.20 | 27.45 | 224,935 | +0.20(+0.75%) |
Nov 02, 2011 | 27.50 | 27.50 | 27.04 | 27.25 | 205,990 | +0.07(+0.26%) |
Nov 01, 2011 | 27.04 | 27.35 | 26.98 | 27.18 | 262,880 | -0.20(-0.72%) |
Oct 31, 2011 | 27.58 | 27.63 | 27.31 | 27.37 | 202,456 | -0.32(-1.17%) |
Oct 28, 2011 | 27.61 | 27.81 | 27.45 | 27.70 | 225,830 | +0.07(+0.26%) |
Oct 27, 2011 | 27.88 | 27.88 | 27.52 | 27.63 | 356,607 | +0.07(+0.26%) |
Oct 26, 2011 | 27.31 | 27.63 | 27.06 | 27.55 | 297,679 | +0.30(+1.10%) |
Oct 25, 2011 | 27.25 | 27.64 | 27.20 | 27.25 | 401,554 | -0.04(-0.15%) |
Oct 24, 2011 | 27.50 | 27.75 | 27.28 | 27.29 | 475,123 | -0.23(-0.83%) |
Oct 21, 2011 | 27.77 | 27.88 | 27.45 | 27.52 | 422,718 | +0.04(+0.13%) |
Oct 20, 2011 | 27.61 | 27.75 | 27.25 | 27.49 | 520,533 | +0.13(+0.48%) |
Oct 19, 2011 | 27.25 | 27.75 | 27.25 | 27.36 | 388,779 | -0.35(-1.26%) |
Oct 18, 2011 | 27.63 | 27.82 | 27.22 | 27.70 | 616,043 | -0.05(-0.18%) |
Oct 17, 2011 | 27.75 | 27.85 | 27.34 | 27.75 | 270,369 | +0.07(+0.26%) |
Oct 14, 2011 | 27.57 | 27.85 | 27.32 | 27.68 | 301,249 | +0.28(+1.02%) |
Oct 13, 2011 | 27.01 | 27.68 | 26.99 | 27.40 | 357,231 | +0.09(+0.32%) |
Oct 12, 2011 | 27.51 | 27.61 | 27.20 | 27.32 | 700,370 | -0.12(-0.44%) |
Oct 11, 2011 | 27.39 | 27.45 | 27.17 | 27.44 | 495,277 | +0.23(+0.85%) |
Oct 10, 2011 | 26.84 | 27.49 | 26.84 | 27.21 | 477,986 | +0.52(+1.96%) |
Oct 07, 2011 | 27.14 | 27.18 | 26.51 | 26.68 | 387,680 | -0.27(-0.98%) |
Oct 06, 2011 | 26.75 | 26.99 | 26.46 | 26.95 | 586,367 | +0.88(+3.36%) |
Oct 05, 2011 | 25.69 | 26.11 | 25.14 | 26.07 | 434,590 | +0.71(+2.80%) |
Oct 04, 2011 | 25.75 | 25.76 | 24.05 | 25.36 | 1,579,525 | -0.68(-2.62%) |
Oct 03, 2011 | 26.45 | 26.53 | 25.63 | 26.05 | 757,057 | -0.30(-1.14%) |
Sep 30, 2011 | 26.32 | 26.83 | 26.32 | 26.35 | 324,694 | -0.31(-1.17%) |
Sep 29, 2011 | 26.93 | 27.51 | 26.43 | 26.66 | 326,481 | +0.17(+0.64%) |
Sep 28, 2011 | 27.01 | 27.11 | 26.34 | 26.49 | 432,235 | -0.59(-2.18%) |
Sep 27, 2011 | 27.13 | 27.46 | 27.02 | 27.08 | 398,257 | +0.34(+1.28%) |
Sep 26, 2011 | 26.51 | 26.77 | 26.31 | 26.74 | 265,699 | +0.22(+0.84%) |
Sep 23, 2011 | 26.32 | 26.76 | 26.30 | 26.51 | 432,167 | -0.09(-0.32%) |
Sep 22, 2011 | 26.64 | 26.99 | 26.33 | 26.60 | 787,953 | -0.46(-1.70%) |
Sep 21, 2011 | 27.25 | 27.53 | 27.00 | 27.06 | 337,430 | -0.23(-0.83%) |
Sep 20, 2011 | 27.60 | 27.73 | 27.28 | 27.28 | 233,944 | -0.22(-0.79%) |
Sep 19, 2011 | 27.56 | 27.71 | 27.13 | 27.50 | 301,241 | -0.24(-0.87%) |
Sep 16, 2011 | 27.93 | 27.93 | 27.52 | 27.74 | 193,376 | +0.05(+0.19%) |
Sep 15, 2011 | 27.54 | 28.00 | 27.52 | 27.69 | 260,488 | +0.26(+0.95%) |
Sep 14, 2011 | 27.35 | 27.67 | 27.08 | 27.43 | 262,108 | +0.25(+0.93%) |
Sep 13, 2011 | 27.13 | 27.40 | 26.96 | 27.18 | 265,487 | +0.05(+0.20%) |
Sep 12, 2011 | 26.98 | 27.36 | 26.74 | 27.12 | 362,035 | +0.03(+0.11%) |
Sep 09, 2011 | 27.00 | 27.26 | 26.64 | 27.09 | 537,505 | +0.01(+0.04%) |
Sep 08, 2011 | 27.31 | 27.46 | 27.04 | 27.08 | 206,180 | -0.28(-1.01%) |
Sep 07, 2011 | 27.28 | 27.63 | 27.17 | 27.36 | 280,951 | +0.29(+1.08%) |
Sep 06, 2011 | 26.67 | 27.21 | 26.67 | 27.07 | 404,607 | -0.26(-0.95%) |
Sep 02, 2011 | 27.49 | 27.73 | 27.06 | 27.33 | 343,069 | -0.25(-0.91%) |