Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.96 | 25.28 | 24.85 | 25.27 | 4,571,760 | +0.71(+2.91%) |
Nov 29, 2011 | 24.62 | 24.70 | 24.41 | 24.56 | 4,546,473 | +0.05(+0.21%) |
Nov 28, 2011 | 24.67 | 24.83 | 24.36 | 24.50 | 3,177,157 | +0.17(+0.71%) |
Nov 25, 2011 | 24.32 | 24.49 | 24.32 | 24.33 | 1,292,096 | +0.05(+0.21%) |
Nov 23, 2011 | 24.54 | 24.63 | 24.11 | 24.28 | 3,784,305 | -0.42(-1.72%) |
Nov 22, 2011 | 25.17 | 25.19 | 24.59 | 24.70 | 2,468,340 | -0.44(-1.76%) |
Nov 21, 2011 | 25.30 | 25.39 | 24.95 | 25.15 | 1,778,475 | -0.32(-1.24%) |
Nov 18, 2011 | 25.49 | 25.66 | 25.42 | 25.46 | 3,050,044 | +0.06(+0.23%) |
Nov 17, 2011 | 25.53 | 25.76 | 25.23 | 25.41 | 2,501,295 | -0.13(-0.53%) |
Nov 16, 2011 | 25.87 | 25.98 | 25.51 | 25.54 | 3,104,633 | -0.57(-2.19%) |
Nov 15, 2011 | 26.00 | 26.18 | 25.93 | 26.11 | 1,756,868 | +0.08(+0.30%) |
Nov 14, 2011 | 26.05 | 26.21 | 25.86 | 26.03 | 2,500,625 | -0.17(-0.66%) |
Nov 11, 2011 | 26.25 | 26.46 | 26.13 | 26.21 | 2,386,832 | +0.19(+0.74%) |
Nov 10, 2011 | 25.89 | 26.15 | 25.67 | 26.02 | 3,652,908 | +0.31(+1.20%) |
Nov 09, 2011 | 26.10 | 26.12 | 25.66 | 25.71 | 2,443,000 | -0.74(-2.80%) |
Nov 08, 2011 | 26.36 | 26.46 | 26.10 | 26.45 | 2,990,298 | +0.08(+0.29%) |
Nov 07, 2011 | 26.08 | 26.41 | 26.05 | 26.37 | 2,443,395 | +0.17(+0.64%) |
Nov 04, 2011 | 26.36 | 26.41 | 25.86 | 26.20 | 2,654,109 | -0.24(-0.90%) |
Nov 03, 2011 | 25.96 | 26.51 | 25.94 | 26.44 | 4,397,181 | +0.71(+2.77%) |
Nov 02, 2011 | 25.92 | 26.38 | 25.66 | 25.73 | 6,613,820 | +0.01(+0.05%) |
Nov 01, 2011 | 25.48 | 25.74 | 25.32 | 25.71 | 5,386,757 | -0.39(-1.48%) |
Oct 31, 2011 | 26.07 | 26.47 | 25.99 | 26.10 | 2,993,035 | -0.08(-0.29%) |
Oct 28, 2011 | 26.56 | 26.56 | 26.07 | 26.18 | 4,347,309 | -0.37(-1.40%) |
Oct 27, 2011 | 26.23 | 26.72 | 26.10 | 26.55 | 6,404,480 | +0.85(+3.30%) |
Oct 26, 2011 | 25.64 | 25.83 | 25.41 | 25.70 | 3,655,351 | +0.29(+1.14%) |
Oct 25, 2011 | 25.38 | 25.66 | 25.30 | 25.41 | 5,561,366 | -0.02(-0.08%) |
Oct 24, 2011 | 25.39 | 25.45 | 25.19 | 25.43 | 3,114,844 | +0.00(+0.00%) |
Oct 21, 2011 | 25.19 | 25.45 | 25.05 | 25.43 | 2,512,595 | +0.55(+2.22%) |
Oct 20, 2011 | 24.76 | 25.00 | 24.66 | 24.88 | 1,650,600 | +0.12(+0.47%) |
Oct 19, 2011 | 24.81 | 25.15 | 24.70 | 24.76 | 2,305,929 | -0.04(-0.18%) |
Oct 18, 2011 | 24.41 | 24.91 | 24.25 | 24.81 | 3,499,442 | +0.44(+1.79%) |
Oct 17, 2011 | 24.49 | 24.60 | 24.34 | 24.37 | 2,103,011 | -0.22(-0.89%) |
Oct 14, 2011 | 24.56 | 24.75 | 24.47 | 24.59 | 2,941,558 | +0.21(+0.84%) |
Oct 13, 2011 | 24.23 | 24.45 | 24.09 | 24.38 | 2,105,609 | +0.06(+0.26%) |
Oct 12, 2011 | 24.90 | 24.90 | 24.31 | 24.32 | 5,132,475 | -0.49(-1.97%) |
Oct 11, 2011 | 24.90 | 24.96 | 24.59 | 24.81 | 2,745,948 | -0.10(-0.41%) |
Oct 10, 2011 | 24.56 | 24.91 | 24.55 | 24.91 | 2,754,816 | +0.65(+2.68%) |
Oct 07, 2011 | 24.22 | 24.47 | 24.08 | 24.26 | 4,645,448 | +0.18(+0.75%) |
Oct 06, 2011 | 24.01 | 24.12 | 23.91 | 24.08 | 4,181,475 | +0.77(+3.28%) |
Oct 05, 2011 | 23.34 | 23.40 | 22.98 | 23.32 | 6,163,192 | -0.02(-0.08%) |
Oct 04, 2011 | 23.61 | 23.72 | 22.90 | 23.34 | 8,176,799 | -0.52(-2.18%) |
Oct 03, 2011 | 24.54 | 24.72 | 23.82 | 23.86 | 4,095,272 | -0.73(-2.98%) |
Sep 30, 2011 | 24.92 | 24.92 | 24.31 | 24.59 | 5,698,190 | -0.01(-0.03%) |
Sep 29, 2011 | 24.40 | 24.61 | 24.30 | 24.59 | 4,128,176 | +0.57(+2.35%) |
Sep 28, 2011 | 24.20 | 24.55 | 23.99 | 24.03 | 5,195,188 | -0.05(-0.19%) |
Sep 27, 2011 | 24.47 | 24.58 | 24.00 | 24.07 | 4,304,461 | -0.06(-0.26%) |
Sep 26, 2011 | 23.87 | 24.15 | 23.63 | 24.14 | 3,233,424 | +0.48(+2.05%) |
Sep 23, 2011 | 23.32 | 23.93 | 23.18 | 23.65 | 6,035,659 | +0.33(+1.39%) |
Sep 22, 2011 | 23.23 | 23.43 | 23.09 | 23.33 | 5,042,872 | -0.47(-1.96%) |
Sep 21, 2011 | 24.16 | 24.35 | 23.78 | 23.79 | 3,363,788 | -0.43(-1.79%) |
Sep 20, 2011 | 24.09 | 24.56 | 24.06 | 24.23 | 3,428,535 | +0.23(+0.96%) |
Sep 19, 2011 | 23.77 | 24.05 | 23.67 | 24.00 | 3,027,374 | -0.07(-0.29%) |
Sep 16, 2011 | 23.87 | 24.08 | 23.77 | 24.07 | 4,377,528 | +0.32(+1.34%) |
Sep 15, 2011 | 23.48 | 23.76 | 23.40 | 23.75 | 3,973,986 | +0.46(+1.97%) |
Sep 14, 2011 | 23.07 | 23.48 | 22.96 | 23.29 | 3,613,858 | +0.29(+1.25%) |
Sep 13, 2011 | 22.91 | 23.04 | 22.68 | 23.00 | 3,491,589 | +0.15(+0.64%) |
Sep 12, 2011 | 22.38 | 22.86 | 22.35 | 22.86 | 4,017,714 | +0.32(+1.41%) |
Sep 09, 2011 | 22.77 | 22.78 | 22.41 | 22.54 | 5,373,943 | -0.45(-1.97%) |
Sep 08, 2011 | 23.13 | 23.26 | 22.97 | 22.99 | 1,851,626 | -0.17(-0.74%) |
Sep 07, 2011 | 22.95 | 23.16 | 22.86 | 23.16 | 3,194,072 | +0.43(+1.88%) |
Sep 06, 2011 | 22.70 | 22.76 | 22.35 | 22.74 | 3,404,951 | -0.33(-1.44%) |
Sep 02, 2011 | 23.33 | 23.35 | 23.04 | 23.07 | 3,101,121 | -0.45(-1.92%) |