Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.76 | 27.06 | 26.73 | 26.98 | 3,435,881 | +0.88(+3.37%) |
Nov 29, 2011 | 26.00 | 26.34 | 25.87 | 26.10 | 2,077,541 | +0.06(+0.23%) |
Nov 28, 2011 | 25.85 | 26.59 | 25.75 | 26.04 | 2,120,828 | +0.85(+3.37%) |
Nov 25, 2011 | 25.13 | 25.50 | 25.04 | 25.19 | 1,697,693 | -0.07(-0.28%) |
Nov 23, 2011 | 25.42 | 25.58 | 25.02 | 25.26 | 3,178,749 | -0.42(-1.64%) |
Nov 22, 2011 | 25.94 | 26.26 | 25.48 | 25.68 | 2,102,910 | -0.44(-1.68%) |
Nov 21, 2011 | 25.51 | 26.23 | 25.38 | 26.12 | 3,452,491 | +0.16(+0.62%) |
Nov 18, 2011 | 26.18 | 26.38 | 25.79 | 25.96 | 2,937,093 | -0.22(-0.84%) |
Nov 17, 2011 | 26.70 | 26.83 | 25.85 | 26.18 | 3,695,300 | -0.52(-1.95%) |
Nov 16, 2011 | 26.56 | 27.26 | 26.55 | 26.70 | 4,169,896 | -0.15(-0.56%) |
Nov 15, 2011 | 25.82 | 27.37 | 25.62 | 26.85 | 10,143,139 | +0.02(+0.07%) |
Nov 14, 2011 | 26.67 | 26.99 | 26.38 | 26.83 | 3,962,953 | +0.01(+0.04%) |
Nov 11, 2011 | 26.34 | 26.91 | 26.20 | 26.82 | 2,588,598 | +0.65(+2.48%) |
Nov 10, 2011 | 26.30 | 26.76 | 26.00 | 26.17 | 3,026,877 | +0.12(+0.46%) |
Nov 09, 2011 | 25.86 | 26.43 | 25.40 | 26.05 | 4,156,664 | -0.29(-1.10%) |
Nov 08, 2011 | 26.88 | 27.56 | 25.54 | 26.34 | 9,047,305 | -0.87(-3.20%) |
Nov 07, 2011 | 26.75 | 27.28 | 26.59 | 27.21 | 2,503,618 | +0.49(+1.83%) |
Nov 04, 2011 | 26.55 | 26.96 | 26.00 | 26.72 | 1,797,937 | -0.04(-0.15%) |
Nov 03, 2011 | 26.77 | 26.90 | 25.73 | 26.76 | 4,613,115 | +0.14(+0.53%) |
Nov 02, 2011 | 26.96 | 27.28 | 26.16 | 26.62 | 3,377,201 | +0.08(+0.30%) |
Nov 01, 2011 | 26.67 | 27.17 | 26.20 | 26.54 | 4,057,714 | -0.71(-2.61%) |
Oct 31, 2011 | 28.05 | 28.05 | 27.22 | 27.25 | 2,962,859 | -0.85(-3.02%) |
Oct 28, 2011 | 27.75 | 28.20 | 27.20 | 28.10 | 3,597,952 | +0.21(+0.75%) |
Oct 27, 2011 | 28.33 | 29.73 | 27.74 | 27.89 | 5,061,780 | +1.66(+6.33%) |
Oct 26, 2011 | 26.39 | 26.50 | 25.54 | 26.23 | 3,017,216 | +0.04(+0.15%) |
Oct 25, 2011 | 26.04 | 26.59 | 26.02 | 26.19 | 2,969,435 | -0.18(-0.68%) |
Oct 24, 2011 | 25.19 | 26.77 | 25.19 | 26.37 | 3,744,112 | +1.30(+5.19%) |
Oct 21, 2011 | 23.98 | 25.16 | 23.83 | 25.07 | 4,219,379 | +1.40(+5.91%) |
Oct 20, 2011 | 23.42 | 23.79 | 23.12 | 23.67 | 1,863,901 | +0.19(+0.81%) |
Oct 19, 2011 | 23.57 | 23.72 | 23.25 | 23.48 | 1,829,526 | -0.11(-0.47%) |
Oct 18, 2011 | 23.22 | 23.70 | 22.27 | 23.59 | 3,067,811 | +0.47(+2.03%) |
Oct 17, 2011 | 23.75 | 23.99 | 22.95 | 23.12 | 1,914,914 | -0.72(-3.02%) |
Oct 14, 2011 | 24.15 | 24.26 | 23.49 | 23.84 | 2,286,029 | -0.05(-0.21%) |
Oct 13, 2011 | 24.11 | 24.23 | 23.58 | 23.89 | 1,655,312 | -0.26(-1.08%) |
Oct 12, 2011 | 23.85 | 24.89 | 23.60 | 24.15 | 3,626,253 | +0.61(+2.59%) |
Oct 11, 2011 | 23.60 | 23.69 | 23.34 | 23.54 | 1,973,569 | -0.12(-0.51%) |
Oct 10, 2011 | 23.63 | 24.01 | 23.30 | 23.66 | 2,224,731 | +0.37(+1.59%) |
Oct 07, 2011 | 24.15 | 24.31 | 23.22 | 23.29 | 3,489,127 | -0.77(-3.20%) |
Oct 06, 2011 | 23.78 | 24.13 | 23.30 | 24.06 | 3,323,701 | +0.57(+2.43%) |
Oct 05, 2011 | 22.53 | 24.03 | 22.17 | 23.49 | 4,316,957 | +1.00(+4.45%) |
Oct 04, 2011 | 21.72 | 22.70 | 21.47 | 22.49 | 4,475,034 | +0.59(+2.69%) |
Oct 03, 2011 | 22.20 | 22.62 | 21.89 | 21.90 | 6,719,255 | -0.41(-1.84%) |
Sep 30, 2011 | 23.18 | 23.21 | 22.31 | 22.31 | 4,535,806 | -1.00(-4.29%) |
Sep 29, 2011 | 23.47 | 23.87 | 22.69 | 23.31 | 5,480,405 | +0.20(+0.87%) |
Sep 28, 2011 | 24.02 | 24.18 | 23.06 | 23.11 | 3,243,856 | -0.73(-3.06%) |
Sep 27, 2011 | 24.68 | 24.68 | 23.69 | 23.84 | 3,090,254 | -0.36(-1.49%) |
Sep 26, 2011 | 23.54 | 24.25 | 23.28 | 24.20 | 3,496,829 | +0.79(+3.37%) |
Sep 23, 2011 | 22.67 | 23.50 | 22.61 | 23.41 | 5,855,281 | +0.54(+2.36%) |
Sep 22, 2011 | 22.85 | 23.30 | 22.52 | 22.87 | 8,458,536 | -0.92(-3.88%) |
Sep 21, 2011 | 24.56 | 24.63 | 23.78 | 23.79 | 3,854,691 | -0.55(-2.25%) |
Sep 20, 2011 | 24.82 | 24.93 | 24.32 | 24.34 | 2,550,820 | -0.24(-0.98%) |
Sep 19, 2011 | 24.46 | 24.84 | 24.20 | 24.58 | 3,348,673 | -0.25(-1.01%) |
Sep 16, 2011 | 25.39 | 25.60 | 24.30 | 24.83 | 6,103,158 | -0.52(-2.05%) |
Sep 15, 2011 | 25.56 | 25.56 | 25.00 | 25.35 | 3,429,724 | +0.22(+0.88%) |
Sep 14, 2011 | 24.72 | 25.62 | 24.52 | 25.13 | 4,378,363 | +0.47(+1.91%) |
Sep 13, 2011 | 24.79 | 25.20 | 24.38 | 24.66 | 4,334,508 | -0.19(-0.76%) |
Sep 12, 2011 | 24.24 | 25.02 | 24.19 | 24.85 | 3,821,662 | +0.29(+1.18%) |
Sep 09, 2011 | 24.76 | 24.97 | 24.40 | 24.56 | 4,862,324 | -0.40(-1.60%) |
Sep 08, 2011 | 24.98 | 25.64 | 24.81 | 24.96 | 4,719,604 | -0.30(-1.19%) |
Sep 07, 2011 | 23.98 | 25.37 | 23.50 | 25.26 | 13,004,815 | -0.52(-2.02%) |
Sep 06, 2011 | 25.22 | 26.02 | 25.12 | 25.78 | 4,949,501 | -0.18(-0.69%) |
Sep 02, 2011 | 25.50 | 26.21 | 25.29 | 25.96 | 4,846,932 | -0.04(-0.15%) |