Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.47 | 26.12 | 25.40 | 26.12 | 3,634,613 | +1.38(+5.58%) |
Nov 29, 2011 | 24.86 | 25.33 | 24.73 | 24.74 | 2,408,549 | +0.04(+0.16%) |
Nov 28, 2011 | 24.66 | 25.06 | 24.52 | 24.70 | 2,064,060 | +0.48(+1.98%) |
Nov 25, 2011 | 24.20 | 24.51 | 24.20 | 24.22 | 732,462 | -0.13(-0.53%) |
Nov 23, 2011 | 24.71 | 24.71 | 24.28 | 24.35 | 1,717,801 | -0.58(-2.33%) |
Nov 22, 2011 | 25.04 | 25.18 | 24.81 | 24.93 | 1,426,551 | -0.30(-1.19%) |
Nov 21, 2011 | 25.60 | 25.70 | 24.95 | 25.23 | 2,123,920 | -0.74(-2.85%) |
Nov 18, 2011 | 25.93 | 26.14 | 25.76 | 25.97 | 1,796,711 | +0.20(+0.78%) |
Nov 17, 2011 | 26.07 | 26.34 | 25.61 | 25.77 | 2,259,989 | -0.26(-1.00%) |
Nov 16, 2011 | 26.00 | 26.54 | 25.87 | 26.03 | 1,949,094 | -0.26(-0.99%) |
Nov 15, 2011 | 26.38 | 26.48 | 26.13 | 26.29 | 1,836,537 | +0.00(+0.00%) |
Nov 14, 2011 | 26.59 | 26.67 | 26.25 | 26.29 | 1,284,966 | -0.45(-1.68%) |
Nov 11, 2011 | 26.65 | 26.85 | 26.56 | 26.74 | 1,629,380 | +0.39(+1.48%) |
Nov 10, 2011 | 26.28 | 26.41 | 25.95 | 26.35 | 2,790,586 | +0.44(+1.70%) |
Nov 09, 2011 | 26.23 | 26.34 | 25.87 | 25.91 | 3,927,279 | -0.81(-3.03%) |
Nov 08, 2011 | 26.45 | 26.77 | 26.29 | 26.72 | 2,400,461 | +0.26(+0.98%) |
Nov 07, 2011 | 26.10 | 26.49 | 25.91 | 26.46 | 1,837,383 | +0.30(+1.15%) |
Nov 04, 2011 | 25.83 | 26.26 | 25.70 | 26.16 | 2,612,335 | +0.06(+0.23%) |
Nov 03, 2011 | 25.96 | 26.22 | 25.46 | 26.10 | 3,911,145 | +0.28(+1.08%) |
Nov 02, 2011 | 26.41 | 26.47 | 25.68 | 25.82 | 3,587,347 | -0.25(-0.96%) |
Nov 01, 2011 | 26.08 | 26.32 | 25.87 | 26.07 | 3,787,661 | -0.75(-2.80%) |
Oct 31, 2011 | 26.15 | 27.39 | 26.12 | 26.82 | 6,282,085 | +0.26(+0.98%) |
Oct 28, 2011 | 26.07 | 26.81 | 25.97 | 26.56 | 4,178,417 | +0.57(+2.19%) |
Oct 27, 2011 | 27.29 | 27.49 | 25.76 | 25.99 | 6,717,820 | +0.29(+1.13%) |
Oct 26, 2011 | 25.39 | 25.89 | 24.99 | 25.70 | 2,946,208 | +0.64(+2.55%) |
Oct 25, 2011 | 25.59 | 25.76 | 25.02 | 25.06 | 2,492,533 | -0.69(-2.68%) |
Oct 24, 2011 | 25.58 | 26.02 | 25.52 | 25.75 | 2,876,242 | +0.18(+0.70%) |
Oct 21, 2011 | 25.78 | 25.87 | 25.45 | 25.57 | 3,253,956 | +0.02(+0.08%) |
Oct 20, 2011 | 25.66 | 25.76 | 25.28 | 25.55 | 1,987,269 | +0.02(+0.08%) |
Oct 19, 2011 | 25.53 | 25.96 | 25.48 | 25.53 | 1,835,423 | -0.07(-0.27%) |
Oct 18, 2011 | 25.36 | 25.78 | 24.87 | 25.60 | 3,173,602 | +0.16(+0.63%) |
Oct 17, 2011 | 26.02 | 26.02 | 25.31 | 25.44 | 2,805,944 | -0.58(-2.23%) |
Oct 14, 2011 | 25.87 | 26.09 | 25.77 | 26.02 | 2,254,413 | +0.45(+1.76%) |
Oct 13, 2011 | 25.26 | 25.68 | 25.16 | 25.57 | 1,627,865 | +0.10(+0.39%) |
Oct 12, 2011 | 25.18 | 25.75 | 25.11 | 25.47 | 3,729,535 | +0.58(+2.33%) |
Oct 11, 2011 | 24.64 | 25.00 | 24.61 | 24.89 | 3,015,741 | +0.05(+0.20%) |
Oct 10, 2011 | 24.49 | 24.99 | 24.49 | 24.84 | 2,551,361 | +0.73(+3.03%) |
Oct 07, 2011 | 24.44 | 24.74 | 24.00 | 24.11 | 4,845,109 | -0.18(-0.74%) |
Oct 06, 2011 | 23.64 | 24.37 | 23.43 | 24.29 | 7,694,925 | +0.63(+2.66%) |
Oct 05, 2011 | 24.31 | 24.31 | 23.35 | 23.66 | 6,414,204 | -0.56(-2.31%) |
Oct 04, 2011 | 23.26 | 24.27 | 23.03 | 24.22 | 4,098,578 | +0.61(+2.58%) |
Oct 03, 2011 | 24.28 | 24.88 | 23.59 | 23.61 | 6,574,986 | -1.27(-5.10%) |
Sep 30, 2011 | 24.86 | 25.34 | 24.78 | 24.88 | 2,510,995 | -0.33(-1.31%) |
Sep 29, 2011 | 25.30 | 25.55 | 24.76 | 25.21 | 1,696,684 | +0.33(+1.33%) |
Sep 28, 2011 | 25.79 | 26.00 | 24.82 | 24.88 | 2,384,898 | -0.94(-3.64%) |
Sep 27, 2011 | 26.08 | 26.48 | 25.68 | 25.82 | 2,825,865 | +0.29(+1.14%) |
Sep 26, 2011 | 25.12 | 25.55 | 24.72 | 25.53 | 2,955,035 | +0.73(+2.94%) |
Sep 23, 2011 | 24.78 | 25.08 | 24.61 | 24.80 | 3,370,333 | -0.05(-0.20%) |
Sep 22, 2011 | 24.93 | 24.95 | 24.16 | 24.85 | 4,974,806 | -0.82(-3.19%) |
Sep 21, 2011 | 26.71 | 26.72 | 25.67 | 25.67 | 3,701,791 | -0.96(-3.60%) |
Sep 20, 2011 | 27.05 | 27.44 | 26.59 | 26.63 | 2,072,327 | -0.23(-0.86%) |
Sep 19, 2011 | 26.87 | 27.01 | 26.58 | 26.86 | 3,249,797 | -0.46(-1.68%) |
Sep 16, 2011 | 27.27 | 27.63 | 27.25 | 27.32 | 2,993,990 | +0.19(+0.70%) |
Sep 15, 2011 | 27.17 | 27.21 | 26.65 | 27.13 | 2,317,964 | +0.17(+0.63%) |
Sep 14, 2011 | 26.58 | 27.28 | 26.22 | 26.96 | 4,605,269 | +0.50(+1.89%) |
Sep 13, 2011 | 25.75 | 26.76 | 25.64 | 26.46 | 6,032,781 | +0.94(+3.68%) |
Sep 12, 2011 | 24.69 | 25.76 | 24.48 | 25.52 | 6,476,686 | +0.18(+0.71%) |
Sep 09, 2011 | 26.56 | 26.61 | 25.21 | 25.34 | 6,520,164 | -1.63(-6.04%) |
Sep 08, 2011 | 26.95 | 27.45 | 26.75 | 26.97 | 3,380,698 | -0.03(-0.11%) |
Sep 07, 2011 | 27.11 | 27.33 | 26.88 | 27.00 | 2,230,940 | +0.14(+0.52%) |
Sep 06, 2011 | 25.98 | 26.91 | 25.90 | 26.86 | 3,189,983 | -0.04(-0.15%) |
Sep 02, 2011 | 27.05 | 27.36 | 26.86 | 26.90 | 1,994,816 | -0.59(-2.15%) |