Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.48 | 30.04 | 28.28 | 29.97 | 4,319,113 | +2.37(+8.57%) |
Nov 29, 2011 | 28.06 | 28.13 | 27.58 | 27.60 | 2,704,455 | -0.24(-0.87%) |
Nov 28, 2011 | 28.18 | 28.52 | 27.69 | 27.84 | 3,267,694 | +0.54(+1.96%) |
Nov 25, 2011 | 27.12 | 27.43 | 27.12 | 27.31 | 982,276 | -0.04(-0.16%) |
Nov 23, 2011 | 27.94 | 28.09 | 27.35 | 27.35 | 1,913,400 | -0.92(-3.24%) |
Nov 22, 2011 | 28.25 | 29.04 | 28.04 | 28.27 | 3,406,659 | -0.01(-0.03%) |
Nov 21, 2011 | 27.87 | 28.40 | 27.84 | 28.28 | 3,625,767 | -0.04(-0.15%) |
Nov 18, 2011 | 28.33 | 28.61 | 28.00 | 28.32 | 1,906,377 | +0.22(+0.77%) |
Nov 17, 2011 | 28.38 | 28.60 | 27.94 | 28.10 | 4,876,235 | -0.40(-1.39%) |
Nov 16, 2011 | 29.36 | 29.42 | 28.42 | 28.50 | 3,921,480 | -1.34(-4.48%) |
Nov 15, 2011 | 29.01 | 29.87 | 28.88 | 29.84 | 3,232,583 | +0.83(+2.88%) |
Nov 14, 2011 | 29.94 | 29.94 | 28.88 | 29.00 | 3,395,600 | -1.12(-3.71%) |
Nov 11, 2011 | 29.90 | 30.19 | 29.68 | 30.12 | 1,738,944 | +0.74(+2.52%) |
Nov 10, 2011 | 29.65 | 30.10 | 29.02 | 29.38 | 1,742,337 | +0.13(+0.44%) |
Nov 09, 2011 | 29.91 | 30.01 | 29.13 | 29.25 | 2,951,600 | -1.42(-4.63%) |
Nov 08, 2011 | 30.39 | 30.81 | 30.11 | 30.67 | 2,919,130 | +0.40(+1.31%) |
Nov 07, 2011 | 30.54 | 30.67 | 29.91 | 30.28 | 2,393,319 | -0.21(-0.68%) |
Nov 04, 2011 | 30.20 | 30.62 | 29.81 | 30.48 | 1,547,240 | -0.10(-0.34%) |
Nov 03, 2011 | 30.26 | 30.73 | 29.54 | 30.59 | 3,173,564 | +0.71(+2.36%) |
Nov 02, 2011 | 29.91 | 30.32 | 29.57 | 29.88 | 2,566,839 | +0.60(+2.06%) |
Nov 01, 2011 | 29.32 | 30.41 | 29.11 | 29.28 | 3,221,972 | -1.24(-4.06%) |
Oct 31, 2011 | 30.47 | 31.02 | 30.30 | 30.52 | 3,023,250 | -0.34(-1.11%) |
Oct 28, 2011 | 31.52 | 31.68 | 30.73 | 30.86 | 3,512,235 | -0.74(-2.34%) |
Oct 27, 2011 | 29.78 | 31.95 | 29.67 | 31.60 | 6,795,478 | +2.65(+9.15%) |
Oct 26, 2011 | 28.06 | 29.25 | 27.99 | 28.95 | 5,340,561 | +1.36(+4.92%) |
Oct 25, 2011 | 27.84 | 27.95 | 27.34 | 27.59 | 3,715,743 | -0.56(-1.99%) |
Oct 24, 2011 | 27.04 | 28.33 | 27.04 | 28.15 | 4,209,880 | +1.17(+4.33%) |
Oct 21, 2011 | 26.93 | 27.25 | 26.81 | 26.98 | 3,102,281 | +0.39(+1.45%) |
Oct 20, 2011 | 27.52 | 27.55 | 26.42 | 26.60 | 3,420,761 | -0.97(-3.52%) |
Oct 19, 2011 | 27.68 | 28.20 | 27.49 | 27.57 | 2,229,595 | -0.26(-0.93%) |
Oct 18, 2011 | 27.08 | 27.97 | 26.68 | 27.83 | 1,773,596 | +0.70(+2.57%) |
Oct 17, 2011 | 27.47 | 27.67 | 27.05 | 27.13 | 1,508,244 | -0.54(-1.96%) |
Oct 14, 2011 | 27.52 | 27.72 | 27.06 | 27.67 | 1,713,579 | +0.52(+1.93%) |
Oct 13, 2011 | 27.25 | 27.30 | 26.85 | 27.15 | 1,364,424 | -0.37(-1.34%) |
Oct 12, 2011 | 27.37 | 27.95 | 27.10 | 27.52 | 2,329,034 | +0.52(+1.94%) |
Oct 11, 2011 | 26.95 | 27.34 | 26.77 | 26.99 | 2,622,237 | -0.21(-0.76%) |
Oct 10, 2011 | 27.12 | 27.24 | 26.80 | 27.20 | 2,780,048 | +0.69(+2.59%) |
Oct 07, 2011 | 27.27 | 27.32 | 26.46 | 26.51 | 3,593,222 | -0.61(-2.25%) |
Oct 06, 2011 | 26.55 | 27.15 | 26.48 | 27.12 | 2,827,645 | +1.07(+4.09%) |
Oct 05, 2011 | 26.12 | 26.68 | 25.78 | 26.06 | 3,894,684 | -0.24(-0.92%) |
Oct 04, 2011 | 24.56 | 26.39 | 24.33 | 26.30 | 4,365,453 | +1.41(+5.67%) |
Oct 03, 2011 | 26.30 | 26.48 | 24.84 | 24.89 | 3,775,901 | -1.30(-4.96%) |
Sep 30, 2011 | 25.77 | 26.64 | 25.72 | 26.18 | 4,015,081 | -0.43(-1.62%) |
Sep 29, 2011 | 27.04 | 27.21 | 25.98 | 26.61 | 3,601,928 | +0.18(+0.68%) |
Sep 28, 2011 | 27.22 | 27.48 | 26.38 | 26.43 | 3,607,102 | -0.64(-2.38%) |
Sep 27, 2011 | 27.40 | 27.74 | 26.93 | 27.08 | 3,249,391 | +0.33(+1.22%) |
Sep 26, 2011 | 26.34 | 26.79 | 25.36 | 26.75 | 3,647,114 | +0.64(+2.44%) |
Sep 23, 2011 | 25.96 | 26.17 | 25.55 | 26.12 | 3,407,480 | -0.05(-0.20%) |
Sep 22, 2011 | 26.28 | 26.86 | 25.42 | 26.17 | 6,123,698 | -1.14(-4.19%) |
Sep 21, 2011 | 28.07 | 28.55 | 27.28 | 27.31 | 4,918,870 | -0.95(-3.38%) |
Sep 20, 2011 | 26.72 | 28.94 | 26.66 | 28.27 | 5,859,308 | +0.15(+0.52%) |
Sep 19, 2011 | 27.52 | 28.33 | 27.37 | 28.12 | 3,864,075 | -0.15(-0.55%) |
Sep 16, 2011 | 28.13 | 28.29 | 27.60 | 28.27 | 3,593,683 | +0.41(+1.48%) |
Sep 15, 2011 | 27.58 | 27.91 | 27.32 | 27.86 | 2,634,382 | +0.64(+2.37%) |
Sep 14, 2011 | 26.44 | 27.58 | 26.03 | 27.22 | 5,024,590 | +1.01(+3.87%) |
Sep 13, 2011 | 25.36 | 26.29 | 25.01 | 26.20 | 3,342,223 | +0.83(+3.29%) |
Sep 12, 2011 | 24.47 | 25.37 | 24.29 | 25.37 | 3,684,812 | +0.46(+1.83%) |
Sep 09, 2011 | 25.47 | 25.49 | 24.51 | 24.91 | 3,346,267 | -0.95(-3.69%) |
Sep 08, 2011 | 25.67 | 26.40 | 25.63 | 25.87 | 4,799,224 | -0.16(-0.63%) |
Sep 07, 2011 | 25.39 | 26.13 | 25.15 | 26.03 | 4,961,401 | +1.05(+4.20%) |
Sep 06, 2011 | 24.13 | 25.03 | 24.10 | 24.98 | 3,642,481 | -0.25(-0.99%) |
Sep 02, 2011 | 25.66 | 25.82 | 25.11 | 25.23 | 3,461,571 | -0.82(-3.14%) |