Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.46 | 29.72 | 28.82 | 29.29 | 26,316,234 | +0.19(+0.67%) |
Nov 29, 2011 | 27.93 | 29.20 | 27.83 | 29.10 | 27,842,888 | +1.46(+5.27%) |
Nov 28, 2011 | 27.56 | 27.95 | 27.47 | 27.64 | 10,857,126 | +0.62(+2.28%) |
Nov 25, 2011 | 27.04 | 27.38 | 26.98 | 27.02 | 4,880,789 | -0.04(-0.14%) |
Nov 23, 2011 | 27.25 | 27.34 | 27.02 | 27.06 | 9,055,719 | -0.43(-1.56%) |
Nov 22, 2011 | 27.43 | 27.77 | 27.25 | 27.49 | 11,113,470 | +0.03(+0.11%) |
Nov 21, 2011 | 27.79 | 28.05 | 27.19 | 27.46 | 15,656,833 | -0.61(-2.16%) |
Nov 18, 2011 | 28.03 | 28.12 | 27.64 | 28.07 | 15,946,546 | +0.19(+0.69%) |
Nov 17, 2011 | 28.04 | 28.23 | 27.60 | 27.88 | 15,352,224 | -0.16(-0.58%) |
Nov 16, 2011 | 27.90 | 28.71 | 27.85 | 28.04 | 15,923,929 | -0.17(-0.60%) |
Nov 15, 2011 | 28.59 | 28.71 | 28.05 | 28.21 | 20,618,460 | -0.13(-0.47%) |
Nov 14, 2011 | 28.27 | 28.56 | 28.12 | 28.34 | 18,760,234 | +0.14(+0.50%) |
Nov 11, 2011 | 27.79 | 28.44 | 27.79 | 28.20 | 13,748,686 | +0.64(+2.31%) |
Nov 10, 2011 | 27.77 | 27.82 | 27.45 | 27.57 | 9,834,650 | +0.03(+0.11%) |
Nov 09, 2011 | 27.75 | 28.00 | 27.44 | 27.54 | 14,733,676 | -0.58(-2.06%) |
Nov 08, 2011 | 27.83 | 28.16 | 27.63 | 28.11 | 13,322,467 | +0.44(+1.61%) |
Nov 07, 2011 | 27.20 | 27.73 | 27.10 | 27.67 | 16,966,000 | +0.70(+2.61%) |
Nov 04, 2011 | 26.77 | 26.98 | 26.57 | 26.97 | 8,427,842 | -0.04(-0.16%) |
Nov 03, 2011 | 26.85 | 27.05 | 26.45 | 27.01 | 12,183,933 | +0.34(+1.28%) |
Nov 02, 2011 | 26.76 | 26.82 | 26.50 | 26.67 | 13,352,708 | +0.33(+1.27%) |
Nov 01, 2011 | 25.74 | 26.66 | 25.62 | 26.34 | 17,663,458 | -0.19(-0.73%) |
Oct 31, 2011 | 26.56 | 26.69 | 26.44 | 26.53 | 13,882,937 | -0.24(-0.89%) |
Oct 28, 2011 | 27.36 | 27.55 | 26.70 | 26.77 | 18,996,642 | -0.82(-2.96%) |
Oct 27, 2011 | 27.82 | 27.90 | 27.26 | 27.58 | 15,827,626 | +0.50(+1.83%) |
Oct 26, 2011 | 26.97 | 27.17 | 26.42 | 27.08 | 15,059,176 | +0.38(+1.42%) |
Oct 25, 2011 | 27.06 | 27.23 | 26.65 | 26.71 | 14,687,593 | -0.49(-1.80%) |
Oct 24, 2011 | 27.51 | 27.68 | 27.09 | 27.20 | 15,065,341 | -0.12(-0.43%) |
Oct 21, 2011 | 26.79 | 27.31 | 26.67 | 27.31 | 19,050,612 | +0.84(+3.16%) |
Oct 20, 2011 | 26.38 | 26.57 | 26.05 | 26.48 | 12,793,534 | +0.24(+0.93%) |
Oct 19, 2011 | 26.52 | 26.69 | 26.15 | 26.23 | 13,425,770 | -0.41(-1.53%) |
Oct 18, 2011 | 25.74 | 26.82 | 25.51 | 26.64 | 20,299,820 | +0.96(+3.75%) |
Oct 17, 2011 | 25.82 | 26.29 | 25.63 | 25.68 | 11,926,372 | -0.30(-1.14%) |
Oct 14, 2011 | 25.80 | 26.00 | 25.56 | 25.97 | 10,325,966 | +0.47(+1.86%) |
Oct 13, 2011 | 25.58 | 25.72 | 25.23 | 25.50 | 12,069,333 | -0.23(-0.89%) |
Oct 12, 2011 | 25.87 | 26.00 | 25.72 | 25.73 | 14,400,633 | +0.01(+0.03%) |
Oct 11, 2011 | 25.64 | 25.80 | 25.37 | 25.72 | 10,809,073 | +0.04(+0.14%) |
Oct 10, 2011 | 25.41 | 25.68 | 25.32 | 25.68 | 11,817,834 | +0.55(+2.18%) |
Oct 07, 2011 | 24.93 | 25.45 | 24.81 | 25.14 | 17,286,260 | +0.40(+1.62%) |
Oct 06, 2011 | 24.52 | 24.75 | 24.48 | 24.74 | 12,216,583 | +0.41(+1.68%) |
Oct 05, 2011 | 23.59 | 24.48 | 23.53 | 24.33 | 22,029,844 | +0.27(+1.11%) |
Oct 04, 2011 | 23.07 | 24.12 | 22.99 | 24.06 | 20,330,424 | +0.65(+2.79%) |
Oct 03, 2011 | 24.12 | 24.45 | 23.40 | 23.41 | 24,192,934 | -0.95(-3.89%) |
Sep 30, 2011 | 24.64 | 24.94 | 24.34 | 24.36 | 14,732,611 | -0.68(-2.72%) |
Sep 29, 2011 | 25.22 | 25.55 | 24.49 | 25.04 | 19,207,332 | +0.14(+0.57%) |
Sep 28, 2011 | 25.22 | 25.42 | 24.88 | 24.90 | 13,121,139 | -0.21(-0.83%) |
Sep 27, 2011 | 25.62 | 25.68 | 24.96 | 25.11 | 17,775,764 | -0.09(-0.35%) |
Sep 26, 2011 | 25.00 | 25.19 | 24.44 | 25.19 | 23,386,200 | +0.21(+0.83%) |
Sep 23, 2011 | 24.44 | 25.09 | 24.39 | 24.99 | 17,534,962 | +0.50(+2.03%) |
Sep 22, 2011 | 24.31 | 25.02 | 24.14 | 24.49 | 26,969,412 | -0.59(-2.33%) |
Sep 21, 2011 | 25.85 | 25.96 | 25.04 | 25.08 | 16,054,281 | -0.72(-2.79%) |
Sep 20, 2011 | 25.57 | 26.18 | 25.35 | 25.79 | 18,866,254 | +0.34(+1.34%) |
Sep 19, 2011 | 25.24 | 25.56 | 25.07 | 25.45 | 11,882,764 | -0.19(-0.75%) |
Sep 16, 2011 | 25.66 | 25.94 | 25.55 | 25.65 | 28,058,286 | +0.24(+0.96%) |
Sep 15, 2011 | 25.11 | 25.42 | 24.96 | 25.40 | 16,218,034 | +0.55(+2.21%) |
Sep 14, 2011 | 24.25 | 25.19 | 24.22 | 24.85 | 20,752,418 | +0.65(+2.69%) |
Sep 13, 2011 | 23.99 | 24.34 | 23.82 | 24.20 | 17,013,916 | +0.23(+0.96%) |
Sep 12, 2011 | 23.11 | 23.99 | 23.10 | 23.97 | 16,331,723 | +0.36(+1.51%) |
Sep 09, 2011 | 23.76 | 23.97 | 23.33 | 23.62 | 15,835,656 | -0.44(-1.82%) |
Sep 08, 2011 | 24.23 | 24.37 | 23.93 | 24.05 | 13,380,258 | -0.30(-1.25%) |
Sep 07, 2011 | 24.15 | 24.36 | 23.97 | 24.36 | 17,966,008 | +0.61(+2.56%) |
Sep 06, 2011 | 23.08 | 23.80 | 23.03 | 23.75 | 16,248,825 | -0.10(-0.40%) |
Sep 02, 2011 | 23.91 | 24.14 | 23.65 | 23.85 | 16,569,598 | -0.56(-2.28%) |