Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.41 | 27.97 | 27.12 | 27.96 | 3,103,242 | +1.47(+5.54%) |
Nov 29, 2011 | 27.12 | 27.21 | 26.43 | 26.49 | 2,834,764 | -0.50(-1.86%) |
Nov 28, 2011 | 27.31 | 27.58 | 26.77 | 26.99 | 2,452,683 | +0.53(+2.01%) |
Nov 25, 2011 | 26.22 | 26.77 | 26.15 | 26.46 | 755,921 | +0.16(+0.61%) |
Nov 23, 2011 | 26.42 | 26.63 | 26.23 | 26.30 | 1,779,771 | -0.43(-1.62%) |
Nov 22, 2011 | 27.02 | 27.26 | 26.60 | 26.73 | 1,814,138 | -0.29(-1.07%) |
Nov 21, 2011 | 27.12 | 27.34 | 26.54 | 27.02 | 2,309,746 | -0.61(-2.20%) |
Nov 18, 2011 | 27.92 | 27.95 | 27.22 | 27.63 | 3,225,574 | -0.02(-0.05%) |
Nov 17, 2011 | 29.40 | 29.50 | 27.49 | 27.65 | 6,105,357 | -1.91(-6.46%) |
Nov 16, 2011 | 30.00 | 30.64 | 29.53 | 29.56 | 2,152,059 | -0.91(-2.99%) |
Nov 15, 2011 | 29.77 | 30.59 | 29.68 | 30.47 | 2,051,370 | +0.53(+1.78%) |
Nov 14, 2011 | 29.91 | 30.37 | 29.81 | 29.94 | 1,757,626 | -0.08(-0.28%) |
Nov 11, 2011 | 29.05 | 30.04 | 28.92 | 30.02 | 2,076,945 | +1.40(+4.89%) |
Nov 10, 2011 | 29.13 | 29.30 | 28.45 | 28.62 | 2,066,077 | +0.01(+0.03%) |
Nov 09, 2011 | 29.11 | 29.30 | 28.46 | 28.61 | 2,698,378 | -1.41(-4.69%) |
Nov 08, 2011 | 29.80 | 30.05 | 29.50 | 30.02 | 1,907,237 | +0.42(+1.41%) |
Nov 07, 2011 | 29.53 | 29.81 | 29.07 | 29.60 | 1,382,864 | -0.05(-0.15%) |
Nov 04, 2011 | 29.40 | 29.77 | 29.15 | 29.65 | 1,601,792 | -0.25(-0.84%) |
Nov 03, 2011 | 29.97 | 29.98 | 29.22 | 29.90 | 2,610,381 | +0.35(+1.18%) |
Nov 02, 2011 | 29.59 | 29.88 | 29.08 | 29.55 | 3,429,618 | +0.65(+2.24%) |
Nov 01, 2011 | 28.49 | 29.38 | 28.18 | 28.90 | 3,923,873 | -0.68(-2.29%) |
Oct 31, 2011 | 29.66 | 29.93 | 29.18 | 29.58 | 3,889,282 | -0.58(-1.92%) |
Oct 28, 2011 | 30.32 | 31.11 | 30.08 | 30.16 | 3,387,146 | -0.21(-0.68%) |
Oct 27, 2011 | 30.08 | 30.74 | 29.98 | 30.36 | 3,935,774 | +1.17(+4.01%) |
Oct 26, 2011 | 29.18 | 29.48 | 28.43 | 29.19 | 3,187,797 | +0.38(+1.32%) |
Oct 25, 2011 | 29.40 | 29.52 | 28.74 | 28.81 | 2,801,548 | -0.92(-3.09%) |
Oct 24, 2011 | 28.83 | 29.75 | 28.65 | 29.73 | 3,841,323 | +1.14(+3.99%) |
Oct 21, 2011 | 27.21 | 28.61 | 27.21 | 28.59 | 5,007,398 | +1.78(+6.64%) |
Oct 20, 2011 | 26.03 | 26.90 | 25.62 | 26.81 | 3,072,393 | +0.68(+2.59%) |
Oct 19, 2011 | 26.24 | 26.49 | 25.95 | 26.13 | 4,731,918 | -0.17(-0.64%) |
Oct 18, 2011 | 26.04 | 26.54 | 25.65 | 26.30 | 14,159,928 | -1.99(-7.04%) |
Oct 17, 2011 | 28.73 | 28.75 | 28.16 | 28.29 | 3,671,295 | -0.50(-1.74%) |
Oct 14, 2011 | 28.23 | 28.83 | 27.91 | 28.80 | 3,072,637 | +1.09(+3.95%) |
Oct 13, 2011 | 27.66 | 27.91 | 27.31 | 27.70 | 2,727,811 | -0.20(-0.71%) |
Oct 12, 2011 | 27.37 | 28.12 | 27.26 | 27.90 | 5,157,386 | +0.83(+3.06%) |
Oct 11, 2011 | 26.31 | 27.22 | 26.00 | 27.07 | 3,918,259 | +0.62(+2.36%) |
Oct 10, 2011 | 26.11 | 26.45 | 25.88 | 26.45 | 4,153,328 | +0.99(+3.88%) |
Oct 07, 2011 | 26.80 | 26.80 | 25.14 | 25.46 | 5,705,696 | -1.31(-4.89%) |
Oct 06, 2011 | 26.71 | 26.86 | 26.39 | 26.77 | 2,891,133 | +0.35(+1.32%) |
Oct 05, 2011 | 26.21 | 26.51 | 25.73 | 26.42 | 3,761,220 | +0.21(+0.81%) |
Oct 04, 2011 | 25.18 | 26.26 | 24.28 | 26.20 | 4,915,853 | +0.52(+2.04%) |
Oct 03, 2011 | 25.93 | 26.85 | 25.66 | 25.68 | 4,098,156 | -0.43(-1.63%) |
Sep 30, 2011 | 27.05 | 27.27 | 26.07 | 26.10 | 2,861,690 | -1.36(-4.96%) |
Sep 29, 2011 | 27.82 | 27.83 | 26.56 | 27.46 | 3,026,578 | +0.31(+1.15%) |
Sep 28, 2011 | 27.45 | 28.09 | 27.10 | 27.15 | 2,724,945 | -0.26(-0.96%) |
Sep 27, 2011 | 27.15 | 27.93 | 26.98 | 27.42 | 3,977,120 | +0.89(+3.37%) |
Sep 26, 2011 | 25.98 | 26.56 | 25.09 | 26.52 | 2,167,274 | +0.84(+3.28%) |
Sep 23, 2011 | 25.50 | 25.73 | 25.02 | 25.68 | 2,129,381 | +0.10(+0.39%) |
Sep 22, 2011 | 25.67 | 26.38 | 25.04 | 25.58 | 3,341,428 | -1.15(-4.31%) |
Sep 21, 2011 | 27.70 | 28.04 | 26.70 | 26.73 | 2,305,616 | -1.07(-3.84%) |
Sep 20, 2011 | 28.18 | 28.60 | 27.70 | 27.80 | 1,945,480 | -0.30(-1.08%) |
Sep 19, 2011 | 27.80 | 28.32 | 27.55 | 28.11 | 1,648,098 | -0.31(-1.09%) |
Sep 16, 2011 | 28.63 | 28.90 | 28.08 | 28.42 | 2,492,037 | -0.10(-0.35%) |
Sep 15, 2011 | 27.98 | 28.55 | 27.74 | 28.51 | 2,646,527 | +0.88(+3.18%) |
Sep 14, 2011 | 27.28 | 28.00 | 26.49 | 27.64 | 2,150,096 | +0.55(+2.04%) |
Sep 13, 2011 | 26.56 | 27.23 | 26.32 | 27.08 | 1,876,941 | +0.67(+2.52%) |
Sep 12, 2011 | 25.77 | 26.42 | 25.50 | 26.42 | 2,957,998 | +0.17(+0.66%) |
Sep 09, 2011 | 27.07 | 27.28 | 25.95 | 26.24 | 3,569,613 | -1.24(-4.50%) |
Sep 08, 2011 | 27.55 | 27.92 | 27.19 | 27.48 | 2,441,238 | -0.27(-0.96%) |
Sep 07, 2011 | 27.18 | 27.79 | 26.93 | 27.74 | 2,092,363 | +1.11(+4.15%) |
Sep 06, 2011 | 26.17 | 26.67 | 25.01 | 26.64 | 4,819,090 | -0.64(-2.36%) |
Sep 02, 2011 | 27.79 | 27.87 | 27.12 | 27.28 | 2,284,938 | -1.22(-4.28%) |