Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.18 | 27.45 | 26.18 | 27.43 | 2,647,106 | +2.33(+9.30%) |
Nov 29, 2011 | 24.77 | 25.47 | 24.70 | 25.10 | 1,548,322 | +0.39(+1.56%) |
Nov 28, 2011 | 24.55 | 25.05 | 24.46 | 24.71 | 1,281,076 | +1.07(+4.52%) |
Nov 25, 2011 | 23.71 | 23.91 | 23.56 | 23.64 | 1,222,355 | -0.17(-0.72%) |
Nov 23, 2011 | 24.55 | 24.62 | 23.78 | 23.81 | 1,834,768 | -1.20(-4.79%) |
Nov 22, 2011 | 25.77 | 25.77 | 24.89 | 25.01 | 1,562,822 | -0.62(-2.44%) |
Nov 21, 2011 | 25.28 | 25.79 | 24.83 | 25.64 | 1,308,625 | -0.21(-0.83%) |
Nov 18, 2011 | 26.46 | 26.62 | 25.67 | 25.85 | 1,300,303 | -0.38(-1.44%) |
Nov 17, 2011 | 27.20 | 27.43 | 25.86 | 26.23 | 2,026,764 | -1.02(-3.74%) |
Nov 16, 2011 | 26.76 | 28.09 | 26.58 | 27.25 | 1,991,040 | +0.25(+0.91%) |
Nov 15, 2011 | 26.90 | 27.13 | 26.62 | 27.00 | 891,763 | -0.07(-0.27%) |
Nov 14, 2011 | 27.09 | 27.36 | 26.74 | 27.08 | 771,041 | -0.20(-0.72%) |
Nov 11, 2011 | 27.01 | 27.54 | 26.83 | 27.27 | 1,503,228 | +0.53(+1.97%) |
Nov 10, 2011 | 27.05 | 27.22 | 26.31 | 26.75 | 2,462,307 | +0.04(+0.15%) |
Nov 09, 2011 | 27.32 | 27.66 | 26.64 | 26.71 | 1,515,215 | -1.54(-5.47%) |
Nov 08, 2011 | 28.27 | 28.33 | 27.62 | 28.25 | 1,847,377 | +0.04(+0.15%) |
Nov 07, 2011 | 28.34 | 28.82 | 27.99 | 28.21 | 1,211,365 | -0.21(-0.72%) |
Nov 04, 2011 | 28.32 | 28.60 | 27.84 | 28.42 | 1,073,787 | -0.12(-0.43%) |
Nov 03, 2011 | 28.02 | 28.75 | 27.60 | 28.54 | 1,391,986 | +0.87(+3.15%) |
Nov 02, 2011 | 27.53 | 27.93 | 27.17 | 27.67 | 1,476,928 | +0.64(+2.37%) |
Nov 01, 2011 | 26.62 | 27.40 | 26.32 | 27.03 | 2,451,264 | -1.07(-3.80%) |
Oct 31, 2011 | 29.45 | 29.53 | 28.06 | 28.09 | 1,936,300 | -1.69(-5.68%) |
Oct 28, 2011 | 29.53 | 29.84 | 29.31 | 29.79 | 1,793,416 | -0.27(-0.90%) |
Oct 27, 2011 | 30.48 | 30.68 | 29.71 | 30.06 | 1,680,224 | +0.55(+1.87%) |
Oct 26, 2011 | 29.21 | 29.81 | 28.56 | 29.51 | 1,853,574 | +0.86(+3.01%) |
Oct 25, 2011 | 29.87 | 29.87 | 28.58 | 28.65 | 1,392,388 | -1.14(-3.83%) |
Oct 24, 2011 | 29.03 | 29.98 | 28.88 | 29.79 | 2,035,711 | +0.95(+3.30%) |
Oct 21, 2011 | 28.96 | 29.11 | 28.53 | 28.83 | 1,878,132 | +0.47(+1.65%) |
Oct 20, 2011 | 28.27 | 28.52 | 27.79 | 28.37 | 3,489,103 | +0.02(+0.09%) |
Oct 19, 2011 | 29.00 | 29.40 | 28.21 | 28.34 | 1,905,149 | -0.80(-2.73%) |
Oct 18, 2011 | 28.37 | 29.29 | 27.88 | 29.14 | 1,735,843 | +0.62(+2.19%) |
Oct 17, 2011 | 28.65 | 28.90 | 28.37 | 28.51 | 1,449,337 | -0.24(-0.83%) |
Oct 14, 2011 | 28.19 | 28.75 | 28.06 | 28.75 | 1,251,751 | +1.20(+4.35%) |
Oct 13, 2011 | 27.93 | 27.93 | 27.01 | 27.55 | 2,517,865 | -0.57(-2.02%) |
Oct 12, 2011 | 27.93 | 28.44 | 27.62 | 28.12 | 2,439,752 | +0.64(+2.33%) |
Oct 11, 2011 | 27.71 | 28.17 | 27.42 | 27.48 | 2,816,241 | -0.71(-2.51%) |
Oct 10, 2011 | 27.31 | 28.28 | 27.31 | 28.19 | 1,818,430 | +0.99(+3.66%) |
Oct 07, 2011 | 26.90 | 27.38 | 26.52 | 27.19 | 3,180,039 | +0.59(+2.22%) |
Oct 06, 2011 | 26.05 | 26.65 | 25.84 | 26.60 | 2,611,465 | +1.22(+4.79%) |
Oct 05, 2011 | 23.74 | 25.49 | 23.74 | 25.38 | 4,263,264 | +1.67(+7.03%) |
Oct 04, 2011 | 23.67 | 23.78 | 22.30 | 23.72 | 4,146,985 | -0.47(-1.94%) |
Oct 03, 2011 | 24.60 | 25.06 | 24.00 | 24.18 | 2,724,736 | -1.04(-4.14%) |
Sep 30, 2011 | 25.66 | 26.14 | 25.19 | 25.23 | 2,093,024 | -1.03(-3.94%) |
Sep 29, 2011 | 26.32 | 26.47 | 25.56 | 26.26 | 1,461,052 | +0.74(+2.90%) |
Sep 28, 2011 | 26.32 | 26.58 | 25.45 | 25.52 | 1,796,657 | -0.72(-2.75%) |
Sep 27, 2011 | 26.37 | 27.80 | 26.05 | 26.25 | 2,804,988 | +0.67(+2.60%) |
Sep 26, 2011 | 25.09 | 25.66 | 24.23 | 25.58 | 1,539,507 | +0.67(+2.67%) |
Sep 23, 2011 | 24.08 | 25.15 | 23.99 | 24.92 | 2,281,526 | +0.47(+1.92%) |
Sep 22, 2011 | 24.42 | 24.57 | 23.84 | 24.45 | 3,290,865 | -1.27(-4.95%) |
Sep 21, 2011 | 26.89 | 27.17 | 25.71 | 25.72 | 1,231,702 | -1.27(-4.69%) |
Sep 20, 2011 | 27.31 | 27.95 | 26.96 | 26.99 | 1,014,441 | -0.26(-0.96%) |
Sep 19, 2011 | 26.81 | 27.50 | 26.36 | 27.25 | 1,416,162 | -0.40(-1.46%) |
Sep 16, 2011 | 28.42 | 28.69 | 27.47 | 27.65 | 1,348,126 | -0.77(-2.72%) |
Sep 15, 2011 | 28.04 | 28.60 | 27.74 | 28.42 | 1,664,659 | +1.10(+4.03%) |
Sep 14, 2011 | 26.54 | 27.77 | 26.48 | 27.32 | 2,108,311 | +0.80(+3.00%) |
Sep 13, 2011 | 26.30 | 26.62 | 25.95 | 26.53 | 1,575,843 | +0.38(+1.45%) |
Sep 12, 2011 | 25.86 | 26.40 | 25.60 | 26.15 | 2,293,027 | -0.11(-0.41%) |
Sep 09, 2011 | 27.62 | 27.70 | 26.15 | 26.25 | 3,272,536 | -1.92(-6.82%) |
Sep 08, 2011 | 28.35 | 28.58 | 27.96 | 28.18 | 1,725,902 | -0.39(-1.35%) |
Sep 07, 2011 | 28.63 | 28.70 | 28.29 | 28.56 | 1,663,680 | +0.33(+1.16%) |
Sep 06, 2011 | 27.36 | 28.25 | 26.81 | 28.23 | 1,579,375 | -0.36(-1.26%) |
Sep 02, 2011 | 28.60 | 29.06 | 28.16 | 28.60 | 1,404,306 | -0.85(-2.87%) |