Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.49 | 28.26 | 27.48 | 28.22 | 2,613,159 | +1.85(+6.99%) |
Nov 29, 2011 | 26.25 | 26.69 | 25.94 | 26.38 | 1,844,457 | +0.33(+1.29%) |
Nov 28, 2011 | 26.30 | 26.49 | 25.72 | 26.04 | 2,076,134 | +0.78(+3.07%) |
Nov 25, 2011 | 25.32 | 25.62 | 25.22 | 25.27 | 649,828 | -0.14(-0.56%) |
Nov 23, 2011 | 25.96 | 26.13 | 25.40 | 25.41 | 1,447,160 | -0.94(-3.57%) |
Nov 22, 2011 | 26.36 | 26.66 | 26.12 | 26.35 | 2,095,702 | +0.03(+0.11%) |
Nov 21, 2011 | 26.41 | 26.48 | 25.91 | 26.32 | 2,277,702 | -0.61(-2.25%) |
Nov 18, 2011 | 27.33 | 27.38 | 26.79 | 26.93 | 2,102,819 | -0.14(-0.53%) |
Nov 17, 2011 | 28.23 | 28.25 | 26.83 | 27.07 | 2,172,775 | -1.33(-4.69%) |
Nov 16, 2011 | 28.77 | 29.17 | 28.32 | 28.40 | 2,149,859 | -0.71(-2.45%) |
Nov 15, 2011 | 28.60 | 29.36 | 28.47 | 29.11 | 1,817,835 | +0.30(+1.04%) |
Nov 14, 2011 | 28.73 | 29.03 | 28.48 | 28.82 | 1,464,384 | -0.10(-0.34%) |
Nov 11, 2011 | 28.93 | 29.31 | 28.74 | 28.92 | 1,970,219 | +0.51(+1.78%) |
Nov 10, 2011 | 28.35 | 28.67 | 28.07 | 28.41 | 2,265,113 | +0.61(+2.18%) |
Nov 09, 2011 | 28.55 | 28.59 | 27.64 | 27.80 | 2,668,248 | -1.75(-5.91%) |
Nov 08, 2011 | 28.58 | 29.71 | 28.52 | 29.55 | 3,439,578 | +1.25(+4.43%) |
Nov 07, 2011 | 28.32 | 28.59 | 27.67 | 28.30 | 1,825,719 | -0.07(-0.25%) |
Nov 04, 2011 | 28.35 | 28.64 | 27.83 | 28.37 | 1,737,505 | -0.31(-1.07%) |
Nov 03, 2011 | 28.28 | 28.77 | 27.60 | 28.67 | 2,054,495 | +0.93(+3.34%) |
Nov 02, 2011 | 27.86 | 28.10 | 27.23 | 27.75 | 2,404,260 | +0.46(+1.70%) |
Nov 01, 2011 | 26.71 | 28.12 | 26.71 | 27.28 | 4,189,666 | -0.71(-2.52%) |
Oct 31, 2011 | 29.36 | 29.41 | 27.98 | 27.99 | 2,803,857 | -1.87(-6.27%) |
Oct 28, 2011 | 28.01 | 30.36 | 28.01 | 29.86 | 4,799,797 | +1.33(+4.67%) |
Oct 27, 2011 | 28.23 | 29.14 | 27.65 | 28.53 | 3,929,188 | +1.73(+6.46%) |
Oct 26, 2011 | 26.79 | 27.13 | 26.14 | 26.80 | 2,141,071 | +0.47(+1.79%) |
Oct 25, 2011 | 27.60 | 27.70 | 26.27 | 26.33 | 2,377,951 | -1.32(-4.79%) |
Oct 24, 2011 | 26.79 | 27.65 | 26.68 | 27.65 | 1,726,377 | +0.97(+3.63%) |
Oct 21, 2011 | 26.24 | 26.74 | 26.02 | 26.69 | 1,705,051 | +0.90(+3.51%) |
Oct 20, 2011 | 25.32 | 25.98 | 24.99 | 25.78 | 3,448,524 | +0.04(+0.14%) |
Oct 19, 2011 | 27.05 | 27.05 | 25.66 | 25.75 | 2,465,442 | -1.23(-4.57%) |
Oct 18, 2011 | 26.44 | 27.18 | 25.86 | 26.98 | 3,144,520 | +0.45(+1.69%) |
Oct 17, 2011 | 27.07 | 27.23 | 26.48 | 26.53 | 2,664,743 | -0.68(-2.49%) |
Oct 14, 2011 | 27.01 | 27.28 | 26.57 | 27.21 | 1,974,942 | +0.74(+2.80%) |
Oct 13, 2011 | 26.42 | 26.61 | 26.10 | 26.46 | 2,198,890 | -0.15(-0.56%) |
Oct 12, 2011 | 26.61 | 27.06 | 26.43 | 26.61 | 2,189,442 | +0.23(+0.86%) |
Oct 11, 2011 | 26.09 | 26.64 | 25.92 | 26.39 | 2,093,428 | +0.12(+0.46%) |
Oct 10, 2011 | 25.89 | 26.27 | 25.77 | 26.27 | 1,909,987 | +0.99(+3.92%) |
Oct 07, 2011 | 25.88 | 25.96 | 25.00 | 25.28 | 4,009,792 | -0.31(-1.20%) |
Oct 06, 2011 | 25.52 | 25.85 | 25.35 | 25.58 | 4,716,285 | +0.24(+0.96%) |
Oct 05, 2011 | 25.56 | 25.75 | 24.86 | 25.34 | 5,238,076 | -0.16(-0.64%) |
Oct 04, 2011 | 23.91 | 25.62 | 23.66 | 25.50 | 5,140,045 | +1.12(+4.59%) |
Oct 03, 2011 | 24.18 | 24.87 | 24.05 | 24.38 | 10,077,204 | -0.02(-0.10%) |
Sep 30, 2011 | 24.81 | 25.04 | 24.30 | 24.41 | 4,003,885 | -0.79(-3.12%) |
Sep 29, 2011 | 25.42 | 25.96 | 24.62 | 25.20 | 3,763,013 | +0.41(+1.67%) |
Sep 28, 2011 | 25.63 | 25.73 | 24.52 | 24.78 | 4,024,534 | -0.77(-3.00%) |
Sep 27, 2011 | 25.85 | 26.27 | 25.39 | 25.55 | 3,437,577 | +0.35(+1.39%) |
Sep 26, 2011 | 24.20 | 25.21 | 23.92 | 25.20 | 4,300,350 | +1.35(+5.68%) |
Sep 23, 2011 | 23.57 | 24.52 | 23.57 | 23.85 | 3,367,690 | +0.12(+0.51%) |
Sep 22, 2011 | 24.54 | 24.54 | 23.11 | 23.73 | 4,586,183 | -1.57(-6.21%) |
Sep 21, 2011 | 26.12 | 26.27 | 25.27 | 25.30 | 3,640,273 | -0.77(-2.97%) |
Sep 20, 2011 | 26.85 | 26.91 | 26.03 | 26.07 | 2,862,213 | -0.71(-2.65%) |
Sep 19, 2011 | 26.53 | 26.94 | 26.13 | 26.78 | 2,213,329 | -0.38(-1.39%) |
Sep 16, 2011 | 27.27 | 27.46 | 26.75 | 27.16 | 2,524,924 | +0.01(+0.03%) |
Sep 15, 2011 | 26.76 | 27.16 | 26.46 | 27.15 | 2,903,191 | +0.66(+2.50%) |
Sep 14, 2011 | 26.25 | 26.96 | 25.59 | 26.49 | 3,185,835 | +0.32(+1.21%) |
Sep 13, 2011 | 25.46 | 26.34 | 25.41 | 26.17 | 3,283,831 | +0.70(+2.74%) |
Sep 12, 2011 | 25.19 | 25.62 | 24.93 | 25.47 | 3,164,547 | -0.17(-0.65%) |
Sep 09, 2011 | 26.34 | 26.37 | 25.25 | 25.64 | 4,773,382 | -1.07(-4.00%) |
Sep 08, 2011 | 27.07 | 27.44 | 26.56 | 26.71 | 3,489,439 | -0.45(-1.67%) |
Sep 07, 2011 | 26.89 | 27.85 | 26.89 | 27.16 | 6,260,404 | +0.70(+2.65%) |
Sep 06, 2011 | 26.63 | 27.07 | 26.10 | 26.46 | 5,691,238 | -1.20(-4.35%) |
Sep 02, 2011 | 27.85 | 28.22 | 27.55 | 27.66 | 1,710,763 | -0.97(-3.40%) |