Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.85 | 30.11 | 29.20 | 29.68 | 25,973,874 | +0.20(+0.67%) |
Nov 29, 2011 | 28.30 | 29.59 | 28.19 | 29.48 | 27,480,666 | +1.48(+5.27%) |
Nov 28, 2011 | 27.92 | 28.32 | 27.83 | 28.00 | 10,715,880 | +0.62(+2.28%) |
Nov 25, 2011 | 27.40 | 27.74 | 27.34 | 27.38 | 4,817,292 | -0.04(-0.14%) |
Nov 23, 2011 | 27.61 | 27.70 | 27.38 | 27.42 | 8,937,908 | -0.44(-1.56%) |
Nov 22, 2011 | 27.79 | 28.13 | 27.61 | 27.85 | 10,968,889 | +0.03(+0.11%) |
Nov 21, 2011 | 28.15 | 28.42 | 27.55 | 27.82 | 15,453,144 | -0.62(-2.16%) |
Nov 18, 2011 | 28.40 | 28.49 | 28.00 | 28.44 | 15,739,088 | +0.20(+0.69%) |
Nov 17, 2011 | 28.41 | 28.60 | 27.96 | 28.24 | 15,152,498 | -0.17(-0.58%) |
Nov 16, 2011 | 28.27 | 29.09 | 28.21 | 28.41 | 15,716,766 | -0.17(-0.60%) |
Nov 15, 2011 | 28.97 | 29.09 | 28.42 | 28.58 | 20,350,222 | -0.14(-0.47%) |
Nov 14, 2011 | 28.64 | 28.94 | 28.49 | 28.72 | 18,516,172 | +0.14(+0.50%) |
Nov 11, 2011 | 28.15 | 28.82 | 28.15 | 28.57 | 13,569,821 | +0.65(+2.31%) |
Nov 10, 2011 | 28.13 | 28.18 | 27.82 | 27.93 | 9,706,705 | +0.03(+0.11%) |
Nov 09, 2011 | 28.12 | 28.36 | 27.80 | 27.90 | 14,541,997 | -0.59(-2.06%) |
Nov 08, 2011 | 28.20 | 28.53 | 27.99 | 28.48 | 13,149,148 | +0.45(+1.61%) |
Nov 07, 2011 | 27.56 | 28.09 | 27.46 | 28.03 | 16,745,279 | +0.71(+2.61%) |
Nov 04, 2011 | 27.13 | 27.34 | 26.92 | 27.32 | 8,318,199 | -0.05(-0.16%) |
Nov 03, 2011 | 27.21 | 27.40 | 26.80 | 27.37 | 12,025,426 | +0.35(+1.28%) |
Nov 02, 2011 | 27.11 | 27.18 | 26.85 | 27.02 | 13,178,995 | +0.34(+1.27%) |
Nov 01, 2011 | 26.08 | 27.01 | 25.96 | 26.68 | 17,433,664 | -0.20(-0.73%) |
Oct 31, 2011 | 26.91 | 27.04 | 26.79 | 26.88 | 13,702,326 | -0.24(-0.89%) |
Oct 28, 2011 | 27.72 | 27.91 | 27.05 | 27.12 | 18,749,504 | -0.83(-2.96%) |
Oct 27, 2011 | 28.18 | 28.27 | 27.62 | 27.94 | 15,621,715 | +0.50(+1.83%) |
Oct 26, 2011 | 27.33 | 27.52 | 26.77 | 27.44 | 14,863,263 | +0.38(+1.42%) |
Oct 25, 2011 | 27.42 | 27.59 | 27.01 | 27.06 | 14,496,514 | -0.50(-1.80%) |
Oct 24, 2011 | 27.87 | 28.04 | 27.45 | 27.55 | 14,869,347 | -0.12(-0.43%) |
Oct 21, 2011 | 27.14 | 27.67 | 27.02 | 27.67 | 18,802,772 | +0.85(+3.16%) |
Oct 20, 2011 | 26.73 | 26.92 | 26.40 | 26.83 | 12,627,096 | +0.25(+0.93%) |
Oct 19, 2011 | 26.87 | 27.04 | 26.50 | 26.58 | 13,251,106 | -0.41(-1.53%) |
Oct 18, 2011 | 26.08 | 27.18 | 25.85 | 26.99 | 20,035,728 | +0.98(+3.75%) |
Oct 17, 2011 | 26.16 | 26.64 | 25.97 | 26.01 | 11,771,215 | -0.30(-1.14%) |
Oct 14, 2011 | 26.14 | 26.34 | 25.89 | 26.32 | 10,191,630 | +0.48(+1.86%) |
Oct 13, 2011 | 25.92 | 26.06 | 25.56 | 25.83 | 11,912,316 | -0.23(-0.89%) |
Oct 12, 2011 | 26.21 | 26.35 | 26.06 | 26.07 | 14,213,287 | +0.01(+0.03%) |
Oct 11, 2011 | 25.98 | 26.14 | 25.70 | 26.06 | 10,668,452 | +0.04(+0.14%) |
Oct 10, 2011 | 25.74 | 26.02 | 25.65 | 26.02 | 11,664,089 | +0.56(+2.18%) |
Oct 07, 2011 | 25.26 | 25.78 | 25.14 | 25.47 | 17,061,374 | +0.41(+1.62%) |
Oct 06, 2011 | 24.84 | 25.08 | 24.80 | 25.06 | 12,057,650 | +0.41(+1.68%) |
Oct 05, 2011 | 23.91 | 24.81 | 23.84 | 24.65 | 21,743,246 | +0.27(+1.11%) |
Oct 04, 2011 | 23.37 | 24.44 | 23.30 | 24.38 | 20,065,934 | +0.66(+2.79%) |
Oct 03, 2011 | 24.44 | 24.78 | 23.71 | 23.72 | 23,878,194 | -0.96(-3.89%) |
Sep 30, 2011 | 24.96 | 25.26 | 24.66 | 24.68 | 14,540,946 | -0.69(-2.72%) |
Sep 29, 2011 | 25.56 | 25.89 | 24.81 | 25.37 | 18,957,454 | +0.14(+0.57%) |
Sep 28, 2011 | 25.55 | 25.75 | 25.20 | 25.23 | 12,950,439 | -0.21(-0.83%) |
Sep 27, 2011 | 25.96 | 26.02 | 25.29 | 25.44 | 17,544,508 | -0.09(-0.35%) |
Sep 26, 2011 | 25.33 | 25.53 | 24.76 | 25.53 | 23,081,956 | +0.21(+0.83%) |
Sep 23, 2011 | 24.76 | 25.42 | 24.71 | 25.32 | 17,306,840 | +0.50(+2.03%) |
Sep 22, 2011 | 24.63 | 25.35 | 24.46 | 24.81 | 26,618,552 | -0.59(-2.33%) |
Sep 21, 2011 | 26.19 | 26.30 | 25.37 | 25.41 | 15,845,422 | -0.73(-2.79%) |
Sep 20, 2011 | 25.90 | 26.53 | 25.68 | 26.13 | 18,620,812 | +0.35(+1.34%) |
Sep 19, 2011 | 25.57 | 25.89 | 25.40 | 25.79 | 11,728,175 | -0.20(-0.75%) |
Sep 16, 2011 | 26.00 | 26.28 | 25.89 | 25.98 | 27,693,258 | +0.25(+0.96%) |
Sep 15, 2011 | 25.44 | 25.75 | 25.29 | 25.74 | 16,007,044 | +0.56(+2.21%) |
Sep 14, 2011 | 24.57 | 25.53 | 24.54 | 25.18 | 20,482,438 | +0.66(+2.69%) |
Sep 13, 2011 | 24.30 | 24.66 | 24.13 | 24.52 | 16,792,572 | +0.23(+0.96%) |
Sep 12, 2011 | 23.42 | 24.30 | 23.40 | 24.29 | 16,119,254 | +0.36(+1.51%) |
Sep 09, 2011 | 24.07 | 24.29 | 23.64 | 23.93 | 15,629,641 | -0.44(-1.82%) |
Sep 08, 2011 | 24.55 | 24.69 | 24.25 | 24.37 | 13,206,187 | -0.31(-1.25%) |
Sep 07, 2011 | 24.47 | 24.68 | 24.29 | 24.68 | 17,732,278 | +0.62(+2.56%) |
Sep 06, 2011 | 23.39 | 24.12 | 23.33 | 24.06 | 16,037,435 | -0.10(-0.40%) |
Sep 02, 2011 | 24.23 | 24.46 | 23.97 | 24.16 | 16,354,035 | -0.56(-2.28%) |