Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.27 | 28.02 | 27.27 | 28.01 | 11,602,462 | +1.27(+4.73%) |
Nov 29, 2011 | 27.03 | 27.06 | 26.64 | 26.75 | 8,047,986 | -0.10(-0.36%) |
Nov 28, 2011 | 26.92 | 27.05 | 26.71 | 26.84 | 9,125,324 | +0.51(+1.94%) |
Nov 25, 2011 | 26.32 | 26.41 | 26.24 | 26.33 | 3,194,569 | -0.05(-0.20%) |
Nov 23, 2011 | 26.55 | 26.61 | 26.36 | 26.38 | 5,223,939 | -0.36(-1.36%) |
Nov 22, 2011 | 26.91 | 26.95 | 26.64 | 26.75 | 6,797,822 | -0.15(-0.55%) |
Nov 21, 2011 | 27.06 | 27.20 | 26.85 | 26.89 | 7,955,150 | -0.41(-1.49%) |
Nov 18, 2011 | 27.38 | 27.41 | 27.13 | 27.30 | 6,893,420 | +0.06(+0.22%) |
Nov 17, 2011 | 27.31 | 27.46 | 27.02 | 27.24 | 7,685,181 | -0.01(-0.05%) |
Nov 16, 2011 | 27.74 | 27.74 | 27.23 | 27.26 | 8,314,197 | -0.61(-2.18%) |
Nov 15, 2011 | 27.83 | 27.97 | 27.65 | 27.86 | 5,976,757 | +0.00(+0.00%) |
Nov 14, 2011 | 27.84 | 27.95 | 27.71 | 27.86 | 5,392,676 | -0.15(-0.53%) |
Nov 11, 2011 | 27.83 | 28.06 | 27.78 | 28.01 | 5,956,761 | +0.46(+1.67%) |
Nov 10, 2011 | 27.91 | 27.98 | 27.52 | 27.55 | 11,205,557 | -0.10(-0.35%) |
Nov 09, 2011 | 28.15 | 28.15 | 27.53 | 27.65 | 11,574,247 | -0.83(-2.92%) |
Nov 08, 2011 | 28.04 | 28.52 | 27.86 | 28.48 | 8,796,906 | +0.47(+1.67%) |
Nov 07, 2011 | 27.61 | 28.05 | 27.50 | 28.01 | 36,367,936 | +0.30(+1.08%) |
Nov 04, 2011 | 27.74 | 27.74 | 27.47 | 27.71 | 34,978,360 | -0.08(-0.29%) |
Nov 03, 2011 | 27.56 | 27.85 | 27.48 | 27.79 | 35,259,960 | +0.42(+1.52%) |
Nov 02, 2011 | 27.48 | 27.55 | 27.21 | 27.38 | 7,164,330 | +0.19(+0.70%) |
Nov 01, 2011 | 26.87 | 27.57 | 26.77 | 27.19 | 14,374,578 | +0.04(+0.16%) |
Oct 31, 2011 | 27.72 | 27.87 | 27.14 | 27.14 | 14,739,969 | -0.82(-2.93%) |
Oct 28, 2011 | 27.82 | 28.02 | 27.71 | 27.96 | 7,433,556 | +0.30(+1.08%) |
Oct 27, 2011 | 28.06 | 28.07 | 27.57 | 27.66 | 12,485,116 | +0.27(+0.99%) |
Oct 26, 2011 | 27.60 | 27.60 | 27.14 | 27.39 | 9,867,652 | +0.06(+0.21%) |
Oct 25, 2011 | 27.80 | 27.90 | 27.27 | 27.33 | 8,492,250 | -0.56(-2.02%) |
Oct 24, 2011 | 27.71 | 27.96 | 27.65 | 27.90 | 8,821,176 | +0.09(+0.32%) |
Oct 21, 2011 | 28.09 | 28.31 | 27.57 | 27.81 | 16,281,562 | -0.39(-1.40%) |
Oct 20, 2011 | 28.14 | 28.39 | 27.77 | 28.20 | 11,789,211 | -0.07(-0.23%) |
Oct 19, 2011 | 28.25 | 28.47 | 28.09 | 28.27 | 9,119,952 | +0.15(+0.55%) |
Oct 18, 2011 | 27.68 | 28.31 | 27.55 | 28.12 | 7,598,201 | +0.38(+1.37%) |
Oct 17, 2011 | 27.85 | 28.04 | 27.68 | 27.74 | 8,505,284 | -0.23(-0.84%) |
Oct 14, 2011 | 27.99 | 28.03 | 27.85 | 27.97 | 6,448,105 | +0.21(+0.76%) |
Oct 13, 2011 | 27.69 | 27.86 | 27.34 | 27.76 | 8,023,379 | +0.28(+1.04%) |
Oct 12, 2011 | 27.55 | 27.83 | 27.42 | 27.47 | 12,360,743 | -0.07(-0.24%) |
Oct 11, 2011 | 27.88 | 27.95 | 27.53 | 27.54 | 11,987,594 | -0.52(-1.85%) |
Oct 10, 2011 | 28.02 | 28.29 | 27.89 | 28.06 | 7,501,898 | +0.36(+1.29%) |
Oct 07, 2011 | 27.42 | 27.94 | 27.30 | 27.70 | 13,656,464 | +0.50(+1.85%) |
Oct 06, 2011 | 27.05 | 27.23 | 27.00 | 27.20 | 9,217,637 | +0.15(+0.54%) |
Oct 05, 2011 | 26.87 | 27.12 | 26.62 | 27.05 | 9,144,134 | +0.22(+0.82%) |
Oct 04, 2011 | 26.24 | 26.83 | 26.07 | 26.83 | 14,096,532 | +0.29(+1.10%) |
Oct 03, 2011 | 27.03 | 27.47 | 26.54 | 26.54 | 14,208,068 | -0.47(-1.73%) |
Sep 30, 2011 | 27.00 | 27.39 | 26.94 | 27.01 | 10,089,265 | -0.20(-0.75%) |
Sep 29, 2011 | 27.52 | 27.76 | 26.90 | 27.21 | 18,507,690 | +0.01(+0.03%) |
Sep 28, 2011 | 27.11 | 27.64 | 27.11 | 27.20 | 10,706,512 | +0.04(+0.16%) |
Sep 27, 2011 | 27.17 | 27.50 | 26.98 | 27.16 | 10,406,324 | +0.39(+1.47%) |
Sep 26, 2011 | 26.59 | 26.79 | 26.41 | 26.76 | 20,560,014 | +0.42(+1.58%) |
Sep 23, 2011 | 26.59 | 26.70 | 26.11 | 26.35 | 16,238,461 | -0.36(-1.34%) |
Sep 22, 2011 | 26.63 | 26.81 | 26.37 | 26.71 | 12,787,015 | -0.40(-1.48%) |
Sep 21, 2011 | 27.71 | 27.91 | 27.10 | 27.11 | 10,329,026 | -0.56(-2.01%) |
Sep 20, 2011 | 27.46 | 28.02 | 27.32 | 27.66 | 8,545,493 | +0.26(+0.93%) |
Sep 19, 2011 | 27.22 | 27.51 | 27.08 | 27.41 | 7,812,191 | -0.21(-0.77%) |
Sep 16, 2011 | 27.63 | 27.65 | 27.28 | 27.62 | 10,918,376 | +0.27(+0.99%) |
Sep 15, 2011 | 27.47 | 27.47 | 26.98 | 27.35 | 11,565,671 | +0.20(+0.73%) |
Sep 14, 2011 | 26.90 | 27.42 | 26.70 | 27.15 | 12,349,770 | +0.34(+1.28%) |
Sep 13, 2011 | 26.30 | 26.87 | 26.22 | 26.81 | 10,360,778 | +0.48(+1.83%) |
Sep 12, 2011 | 26.21 | 26.36 | 25.88 | 26.33 | 9,320,194 | -0.07(-0.25%) |
Sep 09, 2011 | 27.02 | 27.10 | 26.28 | 26.39 | 12,820,366 | -0.64(-2.38%) |
Sep 08, 2011 | 26.95 | 27.35 | 26.77 | 27.04 | 9,097,121 | +0.05(+0.19%) |
Sep 07, 2011 | 26.74 | 27.02 | 26.63 | 26.98 | 8,286,560 | +0.52(+1.96%) |
Sep 06, 2011 | 26.08 | 26.57 | 25.95 | 26.47 | 10,427,987 | -0.15(-0.58%) |
Sep 02, 2011 | 26.71 | 26.97 | 26.56 | 26.62 | 9,855,727 | -0.50(-1.86%) |