Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.32 | 28.09 | 27.07 | 28.08 | 8,147,705 | +1.85(+7.06%) |
Nov 29, 2011 | 26.28 | 26.56 | 25.86 | 26.23 | 5,411,885 | +0.06(+0.22%) |
Nov 28, 2011 | 26.38 | 26.61 | 25.85 | 26.17 | 6,723,519 | +0.84(+3.32%) |
Nov 25, 2011 | 25.10 | 25.65 | 25.10 | 25.33 | 1,938,225 | +0.06(+0.25%) |
Nov 23, 2011 | 26.10 | 26.18 | 25.23 | 25.27 | 5,361,870 | -1.22(-4.62%) |
Nov 22, 2011 | 26.65 | 26.83 | 26.17 | 26.49 | 3,523,664 | -0.18(-0.67%) |
Nov 21, 2011 | 26.54 | 26.84 | 26.14 | 26.67 | 4,673,488 | -0.51(-1.86%) |
Nov 18, 2011 | 27.31 | 27.53 | 26.98 | 27.17 | 3,472,459 | +0.11(+0.42%) |
Nov 17, 2011 | 27.57 | 27.89 | 26.88 | 27.06 | 5,293,467 | -0.65(-2.34%) |
Nov 16, 2011 | 27.77 | 28.29 | 27.64 | 27.71 | 3,997,595 | -0.46(-1.62%) |
Nov 15, 2011 | 27.77 | 28.33 | 27.65 | 28.16 | 2,917,309 | +0.20(+0.71%) |
Nov 14, 2011 | 28.14 | 28.21 | 27.74 | 27.97 | 3,454,915 | -0.31(-1.08%) |
Nov 11, 2011 | 27.88 | 28.47 | 27.81 | 28.27 | 4,723,709 | +0.94(+3.44%) |
Nov 10, 2011 | 27.23 | 27.60 | 26.90 | 27.33 | 4,466,276 | +0.48(+1.80%) |
Nov 09, 2011 | 27.30 | 27.60 | 26.70 | 26.85 | 6,387,198 | -1.34(-4.75%) |
Nov 08, 2011 | 27.89 | 28.20 | 27.63 | 28.19 | 4,385,664 | +0.43(+1.54%) |
Nov 07, 2011 | 27.77 | 28.17 | 27.25 | 27.76 | 4,027,263 | -0.02(-0.08%) |
Nov 04, 2011 | 27.21 | 27.94 | 26.97 | 27.78 | 4,226,423 | +0.34(+1.25%) |
Nov 03, 2011 | 27.22 | 27.59 | 26.78 | 27.44 | 3,902,105 | +0.48(+1.80%) |
Nov 02, 2011 | 27.05 | 27.32 | 26.63 | 26.95 | 5,794,938 | +0.54(+2.05%) |
Nov 01, 2011 | 25.78 | 26.98 | 25.52 | 26.41 | 8,207,754 | -0.49(-1.83%) |
Oct 31, 2011 | 27.50 | 27.62 | 26.89 | 26.90 | 6,985,185 | -1.09(-3.89%) |
Oct 28, 2011 | 27.67 | 28.07 | 27.45 | 27.99 | 5,787,055 | -0.06(-0.20%) |
Oct 27, 2011 | 27.32 | 28.37 | 27.21 | 28.05 | 8,782,796 | +1.55(+5.86%) |
Oct 26, 2011 | 26.51 | 26.70 | 25.83 | 26.50 | 4,895,067 | +0.46(+1.78%) |
Oct 25, 2011 | 26.69 | 26.78 | 26.01 | 26.04 | 5,713,322 | -0.74(-2.77%) |
Oct 24, 2011 | 26.51 | 26.84 | 26.38 | 26.78 | 4,520,069 | +0.57(+2.17%) |
Oct 21, 2011 | 25.99 | 26.39 | 25.83 | 26.21 | 5,540,869 | +0.63(+2.48%) |
Oct 20, 2011 | 25.20 | 25.69 | 24.70 | 25.57 | 6,221,945 | +0.73(+2.92%) |
Oct 19, 2011 | 25.32 | 25.32 | 24.72 | 24.85 | 5,165,463 | -0.50(-1.97%) |
Oct 18, 2011 | 24.59 | 25.53 | 24.21 | 25.34 | 5,240,705 | +0.73(+2.95%) |
Oct 17, 2011 | 25.34 | 25.44 | 24.46 | 24.62 | 4,783,783 | -0.93(-3.65%) |
Oct 14, 2011 | 25.62 | 25.74 | 25.22 | 25.55 | 3,088,261 | +0.33(+1.33%) |
Oct 13, 2011 | 25.07 | 25.35 | 24.61 | 25.22 | 4,114,208 | -0.11(-0.45%) |
Oct 12, 2011 | 24.99 | 25.74 | 24.99 | 25.33 | 6,514,688 | +0.63(+2.54%) |
Oct 11, 2011 | 24.30 | 24.93 | 24.25 | 24.70 | 5,691,767 | +0.28(+1.14%) |
Oct 10, 2011 | 23.97 | 24.48 | 23.97 | 24.43 | 4,389,786 | +1.02(+4.35%) |
Oct 07, 2011 | 24.31 | 24.35 | 23.24 | 23.41 | 6,240,824 | -0.68(-2.84%) |
Oct 06, 2011 | 24.06 | 24.23 | 23.79 | 24.09 | 5,038,234 | +0.54(+2.30%) |
Oct 05, 2011 | 22.47 | 23.58 | 22.28 | 23.55 | 5,558,514 | +1.07(+4.75%) |
Oct 04, 2011 | 21.61 | 22.52 | 21.24 | 22.48 | 8,532,993 | +0.47(+2.14%) |
Oct 03, 2011 | 22.39 | 22.77 | 21.88 | 22.01 | 7,042,363 | -0.52(-2.31%) |
Sep 30, 2011 | 22.82 | 23.13 | 22.51 | 22.53 | 5,970,547 | -0.58(-2.53%) |
Sep 29, 2011 | 23.30 | 23.49 | 22.60 | 23.12 | 6,052,304 | +0.39(+1.72%) |
Sep 28, 2011 | 23.64 | 23.76 | 22.66 | 22.72 | 5,722,843 | -0.84(-3.56%) |
Sep 27, 2011 | 23.65 | 24.25 | 23.45 | 23.56 | 5,273,423 | +0.46(+2.01%) |
Sep 26, 2011 | 22.56 | 23.10 | 21.90 | 23.10 | 6,618,840 | +0.86(+3.86%) |
Sep 23, 2011 | 22.01 | 22.68 | 21.96 | 22.24 | 7,262,211 | +0.23(+1.02%) |
Sep 22, 2011 | 22.49 | 22.57 | 21.64 | 22.01 | 14,537,679 | -1.18(-5.07%) |
Sep 21, 2011 | 23.97 | 24.15 | 23.18 | 23.19 | 6,949,664 | -0.84(-3.49%) |
Sep 20, 2011 | 24.27 | 24.56 | 23.95 | 24.03 | 3,823,490 | -0.20(-0.81%) |
Sep 19, 2011 | 23.96 | 24.32 | 23.57 | 24.22 | 4,006,490 | -0.46(-1.86%) |
Sep 16, 2011 | 24.78 | 24.91 | 24.29 | 24.68 | 5,695,904 | -0.03(-0.11%) |
Sep 15, 2011 | 24.41 | 24.79 | 24.18 | 24.71 | 4,881,767 | +0.69(+2.87%) |
Sep 14, 2011 | 23.84 | 24.30 | 23.32 | 24.02 | 4,617,231 | +0.31(+1.31%) |
Sep 13, 2011 | 23.32 | 23.82 | 23.08 | 23.71 | 5,338,658 | +0.50(+2.15%) |
Sep 12, 2011 | 23.03 | 23.41 | 22.63 | 23.21 | 6,367,964 | -0.13(-0.57%) |
Sep 09, 2011 | 23.75 | 23.94 | 23.15 | 23.34 | 6,889,418 | -0.82(-3.38%) |
Sep 08, 2011 | 24.17 | 24.43 | 24.01 | 24.16 | 3,863,434 | -0.31(-1.27%) |
Sep 07, 2011 | 23.81 | 24.49 | 23.73 | 24.47 | 4,352,042 | +1.03(+4.39%) |
Sep 06, 2011 | 22.79 | 23.62 | 22.79 | 23.44 | 6,884,246 | -0.56(-2.32%) |
Sep 02, 2011 | 24.39 | 24.43 | 23.84 | 24.00 | 4,528,965 | -0.95(-3.81%) |