Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.48 | 25.60 | 25.12 | 25.30 | 1,619,578 | +0.15(+0.60%) |
Nov 29, 2011 | 25.24 | 25.27 | 24.77 | 25.15 | 966,075 | +0.10(+0.40%) |
Nov 28, 2011 | 25.25 | 25.37 | 24.78 | 25.05 | 1,295,582 | +0.41(+1.66%) |
Nov 25, 2011 | 24.72 | 25.07 | 24.50 | 24.64 | 353,813 | -0.08(-0.32%) |
Nov 23, 2011 | 25.02 | 25.24 | 24.31 | 24.72 | 2,015,943 | -0.54(-2.14%) |
Nov 22, 2011 | 25.03 | 25.49 | 24.80 | 25.26 | 1,262,964 | +0.08(+0.32%) |
Nov 21, 2011 | 24.81 | 25.29 | 24.75 | 25.18 | 1,482,564 | -0.06(-0.24%) |
Nov 18, 2011 | 25.52 | 25.62 | 25.00 | 25.24 | 1,578,064 | -0.33(-1.29%) |
Nov 17, 2011 | 25.55 | 25.72 | 25.13 | 25.57 | 12,890,153 | -0.05(-0.20%) |
Nov 16, 2011 | 25.30 | 25.84 | 25.06 | 25.62 | 1,141,003 | +0.09(+0.35%) |
Nov 15, 2011 | 25.73 | 26.01 | 25.31 | 25.53 | 822,575 | -0.19(-0.74%) |
Nov 14, 2011 | 25.65 | 26.25 | 24.74 | 25.72 | 1,319,917 | -0.19(-0.73%) |
Nov 11, 2011 | 26.48 | 26.52 | 25.85 | 25.91 | 332,360 | -0.23(-0.88%) |
Nov 10, 2011 | 26.37 | 26.74 | 26.05 | 26.14 | 451,173 | -0.30(-1.13%) |
Nov 09, 2011 | 26.56 | 26.94 | 26.23 | 26.44 | 539,538 | -0.46(-1.71%) |
Nov 08, 2011 | 26.37 | 26.99 | 26.05 | 26.90 | 531,786 | +0.75(+2.87%) |
Nov 07, 2011 | 25.92 | 26.20 | 25.50 | 26.15 | 284,690 | +0.13(+0.50%) |
Nov 04, 2011 | 26.20 | 26.46 | 25.86 | 26.02 | 630,155 | -0.12(-0.46%) |
Nov 03, 2011 | 26.05 | 26.73 | 25.91 | 26.14 | 853,297 | -0.14(-0.53%) |
Nov 02, 2011 | 27.11 | 27.37 | 26.26 | 26.28 | 752,592 | -0.64(-2.38%) |
Nov 01, 2011 | 27.55 | 27.99 | 26.60 | 26.92 | 1,724,508 | -2.19(-7.52%) |
Oct 31, 2011 | 28.44 | 29.93 | 27.29 | 29.11 | 992,579 | +1.22(+4.37%) |
Oct 28, 2011 | 28.13 | 28.78 | 27.83 | 27.89 | 392,505 | -0.21(-0.75%) |
Oct 27, 2011 | 28.99 | 29.00 | 28.06 | 28.10 | 774,227 | -0.46(-1.61%) |
Oct 26, 2011 | 27.67 | 28.80 | 27.67 | 28.56 | 401,176 | +0.09(+0.32%) |
Oct 25, 2011 | 28.43 | 28.60 | 28.00 | 28.47 | 305,957 | -0.12(-0.42%) |
Oct 24, 2011 | 27.83 | 28.80 | 27.71 | 28.59 | 378,019 | +0.81(+2.92%) |
Oct 21, 2011 | 28.19 | 28.26 | 27.62 | 27.78 | 222,158 | -0.21(-0.75%) |
Oct 20, 2011 | 27.49 | 28.37 | 27.40 | 27.99 | 351,766 | +0.39(+1.41%) |
Oct 19, 2011 | 27.53 | 27.69 | 27.14 | 27.60 | 317,665 | +0.20(+0.73%) |
Oct 18, 2011 | 27.55 | 27.69 | 26.93 | 27.40 | 399,196 | -0.10(-0.36%) |
Oct 17, 2011 | 28.04 | 28.24 | 27.20 | 27.50 | 269,726 | -0.52(-1.86%) |
Oct 14, 2011 | 27.90 | 28.36 | 27.20 | 28.02 | 409,646 | +0.41(+1.48%) |
Oct 13, 2011 | 27.09 | 27.80 | 27.00 | 27.61 | 259,357 | +0.47(+1.73%) |
Oct 12, 2011 | 27.01 | 27.42 | 26.87 | 27.14 | 324,146 | +0.20(+0.74%) |
Oct 11, 2011 | 27.15 | 27.45 | 26.87 | 26.94 | 313,335 | -0.14(-0.52%) |
Oct 10, 2011 | 27.50 | 27.88 | 26.54 | 27.08 | 641,745 | +0.09(+0.33%) |
Oct 07, 2011 | 28.37 | 28.49 | 26.87 | 26.99 | 499,345 | -1.25(-4.43%) |
Oct 06, 2011 | 28.25 | 28.71 | 27.48 | 28.24 | 516,986 | -0.18(-0.63%) |
Oct 05, 2011 | 28.24 | 28.54 | 27.53 | 28.42 | 590,559 | +0.32(+1.14%) |
Oct 04, 2011 | 26.03 | 28.11 | 25.80 | 28.10 | 623,551 | +1.51(+5.68%) |
Oct 03, 2011 | 27.40 | 27.82 | 26.27 | 26.59 | 660,026 | -1.11(-4.01%) |
Sep 30, 2011 | 27.32 | 28.33 | 26.66 | 27.70 | 2,321,157 | -0.35(-1.25%) |
Sep 29, 2011 | 29.18 | 29.40 | 27.16 | 28.05 | 642,422 | -0.69(-2.40%) |
Sep 28, 2011 | 28.80 | 29.13 | 28.12 | 28.74 | 589,951 | -0.16(-0.55%) |
Sep 27, 2011 | 29.59 | 29.85 | 28.43 | 28.90 | 809,696 | -0.28(-0.96%) |
Sep 26, 2011 | 28.38 | 29.35 | 28.31 | 29.18 | 994,220 | +0.94(+3.33%) |
Sep 23, 2011 | 27.32 | 28.43 | 26.94 | 28.24 | 577,359 | +0.92(+3.37%) |
Sep 22, 2011 | 26.61 | 27.87 | 25.95 | 27.32 | 1,027,357 | -0.98(-3.46%) |
Sep 21, 2011 | 28.25 | 28.89 | 28.00 | 28.30 | 775,721 | +0.32(+1.14%) |
Sep 20, 2011 | 27.45 | 28.90 | 27.10 | 27.98 | 1,091,613 | +0.51(+1.86%) |
Sep 19, 2011 | 26.41 | 28.14 | 26.13 | 27.47 | 835,742 | +0.61(+2.27%) |
Sep 16, 2011 | 26.17 | 26.93 | 25.80 | 26.86 | 642,182 | +0.81(+3.13%) |
Sep 15, 2011 | 25.80 | 26.25 | 25.60 | 26.05 | 437,618 | +0.33(+1.26%) |
Sep 14, 2011 | 25.18 | 25.87 | 25.14 | 25.72 | 589,716 | +0.43(+1.70%) |
Sep 13, 2011 | 25.34 | 25.70 | 25.10 | 25.29 | 349,520 | +0.11(+0.44%) |
Sep 12, 2011 | 25.00 | 25.81 | 25.00 | 25.18 | 469,293 | +0.08(+0.32%) |
Sep 09, 2011 | 26.04 | 26.04 | 25.00 | 25.10 | 787,318 | -0.90(-3.46%) |
Sep 08, 2011 | 26.45 | 26.70 | 25.87 | 26.00 | 721,373 | -0.83(-3.09%) |
Sep 07, 2011 | 27.08 | 27.29 | 26.63 | 26.83 | 713,893 | -0.19(-0.70%) |
Sep 06, 2011 | 25.74 | 27.24 | 25.46 | 27.02 | 1,518,040 | +0.02(+0.07%) |
Sep 02, 2011 | 26.98 | 27.68 | 26.50 | 27.00 | 975,783 | +0.11(+0.41%) |