Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,157 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,847 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,260,917 | +0.54(+1.96%) |
Nov 25, 2011 | 27.18 | 27.49 | 27.18 | 27.37 | 980,239 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,432 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,594 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,249 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,423 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,123 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,348 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.94 | 28.94 | 29.90 | 3,225,880 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.94 | 29.06 | 3,388,559 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.19 | 1,735,338 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,724 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,479 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,077 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,356 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,032 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,166,983 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,516 | +0.60(+2.06%) |
Nov 01, 2011 | 29.38 | 30.48 | 29.17 | 29.34 | 3,215,290 | -1.24(-4.06%) |
Oct 31, 2011 | 30.53 | 31.08 | 30.37 | 30.58 | 3,016,981 | -0.34(-1.11%) |
Oct 28, 2011 | 31.59 | 31.74 | 30.80 | 30.93 | 3,504,952 | -0.74(-2.34%) |
Oct 27, 2011 | 29.84 | 32.01 | 29.73 | 31.67 | 6,781,386 | +2.65(+9.15%) |
Oct 26, 2011 | 28.12 | 29.31 | 28.05 | 29.01 | 5,329,486 | +1.36(+4.92%) |
Oct 25, 2011 | 27.89 | 28.00 | 27.39 | 27.65 | 3,708,038 | -0.56(-1.99%) |
Oct 24, 2011 | 27.09 | 28.38 | 27.09 | 28.21 | 4,201,150 | +1.17(+4.33%) |
Oct 21, 2011 | 26.99 | 27.31 | 26.87 | 27.04 | 3,095,847 | +0.39(+1.45%) |
Oct 20, 2011 | 27.57 | 27.61 | 26.48 | 26.65 | 3,413,667 | -0.97(-3.52%) |
Oct 19, 2011 | 27.74 | 28.25 | 27.55 | 27.63 | 2,224,972 | -0.26(-0.93%) |
Oct 18, 2011 | 27.13 | 28.03 | 26.74 | 27.88 | 1,769,919 | +0.70(+2.57%) |
Oct 17, 2011 | 27.53 | 27.73 | 27.11 | 27.19 | 1,505,116 | -0.54(-1.96%) |
Oct 14, 2011 | 27.57 | 27.78 | 27.12 | 27.73 | 1,710,026 | +0.53(+1.93%) |
Oct 13, 2011 | 27.31 | 27.35 | 26.90 | 27.20 | 1,361,594 | -0.37(-1.34%) |
Oct 12, 2011 | 27.43 | 28.00 | 27.16 | 27.57 | 2,324,204 | +0.53(+1.94%) |
Oct 11, 2011 | 27.01 | 27.39 | 26.82 | 27.05 | 2,616,800 | -0.21(-0.76%) |
Oct 10, 2011 | 27.18 | 27.30 | 26.86 | 27.26 | 2,774,283 | +0.69(+2.59%) |
Oct 07, 2011 | 27.32 | 27.38 | 26.51 | 26.57 | 3,585,770 | -0.61(-2.25%) |
Oct 06, 2011 | 26.60 | 27.20 | 26.53 | 27.18 | 2,821,781 | +1.07(+4.09%) |
Oct 05, 2011 | 26.18 | 26.74 | 25.83 | 26.11 | 3,886,607 | -0.24(-0.92%) |
Oct 04, 2011 | 24.61 | 26.45 | 24.38 | 26.35 | 4,356,400 | +1.41(+5.67%) |
Oct 03, 2011 | 26.36 | 26.53 | 24.89 | 24.94 | 3,768,071 | -1.30(-4.96%) |
Sep 30, 2011 | 25.82 | 26.70 | 25.77 | 26.24 | 4,006,755 | -0.43(-1.62%) |
Sep 29, 2011 | 27.09 | 27.26 | 26.03 | 26.67 | 3,594,459 | +0.18(+0.68%) |
Sep 28, 2011 | 27.27 | 27.54 | 26.44 | 26.49 | 3,599,622 | -0.65(-2.38%) |
Sep 27, 2011 | 27.45 | 27.80 | 26.99 | 27.13 | 3,242,653 | +0.33(+1.22%) |
Sep 26, 2011 | 26.39 | 26.85 | 25.41 | 26.81 | 3,639,551 | +0.64(+2.44%) |
Sep 23, 2011 | 26.01 | 26.22 | 25.60 | 26.17 | 3,400,414 | -0.05(-0.20%) |
Sep 22, 2011 | 26.33 | 26.92 | 25.47 | 26.22 | 6,111,000 | -1.15(-4.19%) |
Sep 21, 2011 | 28.13 | 28.61 | 27.34 | 27.37 | 4,908,669 | -0.96(-3.38%) |
Sep 20, 2011 | 26.77 | 29.00 | 26.71 | 28.32 | 5,847,157 | +0.15(+0.52%) |
Sep 19, 2011 | 27.57 | 28.38 | 27.43 | 28.18 | 3,856,062 | -0.16(-0.55%) |
Sep 16, 2011 | 28.19 | 28.35 | 27.66 | 28.33 | 3,586,231 | +0.41(+1.48%) |
Sep 15, 2011 | 27.63 | 27.97 | 27.38 | 27.92 | 2,628,919 | +0.65(+2.37%) |
Sep 14, 2011 | 26.50 | 27.63 | 26.08 | 27.27 | 5,014,171 | +1.02(+3.87%) |
Sep 13, 2011 | 25.41 | 26.34 | 25.07 | 26.26 | 3,335,292 | +0.84(+3.29%) |
Sep 12, 2011 | 24.52 | 25.42 | 24.34 | 25.42 | 3,677,171 | +0.46(+1.83%) |
Sep 09, 2011 | 25.52 | 25.54 | 24.56 | 24.96 | 3,339,328 | -0.96(-3.69%) |
Sep 08, 2011 | 25.72 | 26.45 | 25.68 | 25.92 | 4,789,272 | -0.16(-0.63%) |
Sep 07, 2011 | 25.45 | 26.19 | 25.20 | 26.08 | 4,951,113 | +1.05(+4.20%) |
Sep 06, 2011 | 24.18 | 25.08 | 24.15 | 25.03 | 3,634,927 | -0.25(-0.99%) |
Sep 02, 2011 | 25.71 | 25.88 | 25.16 | 25.28 | 3,454,393 | -0.82(-3.14%) |