Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 29.17 | 29.71 | 28.26 | 29.08 | 11,472,165 | +1.04(+3.72%) |
Nov 29, 2011 | 27.62 | 28.29 | 27.61 | 28.03 | 3,836,090 | +0.52(+1.90%) |
Nov 28, 2011 | 27.22 | 27.75 | 27.20 | 27.51 | 2,441,924 | +1.09(+4.13%) |
Nov 25, 2011 | 26.41 | 26.88 | 26.35 | 26.42 | 965,547 | -0.07(-0.28%) |
Nov 23, 2011 | 26.99 | 27.00 | 26.43 | 26.49 | 2,882,954 | -0.77(-2.83%) |
Nov 22, 2011 | 26.98 | 27.34 | 26.73 | 27.26 | 3,395,658 | +0.32(+1.19%) |
Nov 21, 2011 | 27.48 | 27.55 | 26.46 | 26.94 | 4,801,613 | -0.97(-3.48%) |
Nov 18, 2011 | 28.42 | 28.47 | 27.87 | 27.92 | 3,418,955 | -0.17(-0.60%) |
Nov 17, 2011 | 28.91 | 29.06 | 27.85 | 28.08 | 4,121,616 | -0.93(-3.21%) |
Nov 16, 2011 | 29.24 | 29.59 | 28.97 | 29.01 | 3,239,250 | -0.62(-2.09%) |
Nov 15, 2011 | 29.24 | 29.82 | 29.14 | 29.63 | 1,970,817 | +0.22(+0.75%) |
Nov 14, 2011 | 29.47 | 29.86 | 29.21 | 29.41 | 2,088,208 | -0.16(-0.55%) |
Nov 11, 2011 | 28.82 | 29.73 | 28.79 | 29.58 | 2,482,652 | +1.27(+4.49%) |
Nov 10, 2011 | 28.63 | 28.73 | 28.11 | 28.30 | 3,179,382 | +0.02(+0.07%) |
Nov 09, 2011 | 28.89 | 28.89 | 27.99 | 28.28 | 4,736,584 | -1.31(-4.44%) |
Nov 08, 2011 | 29.64 | 29.85 | 29.05 | 29.60 | 2,977,762 | +0.12(+0.39%) |
Nov 07, 2011 | 29.91 | 29.98 | 28.86 | 29.48 | 3,410,072 | -0.42(-1.41%) |
Nov 04, 2011 | 29.69 | 30.04 | 29.37 | 29.90 | 2,628,470 | -0.12(-0.40%) |
Nov 03, 2011 | 29.19 | 30.09 | 28.88 | 30.02 | 3,054,623 | +1.11(+3.85%) |
Nov 02, 2011 | 29.00 | 29.25 | 28.51 | 28.91 | 3,042,474 | +0.45(+1.57%) |
Nov 01, 2011 | 28.02 | 29.02 | 27.74 | 28.46 | 4,469,428 | -0.73(-2.48%) |
Oct 31, 2011 | 30.25 | 30.29 | 29.19 | 29.19 | 5,300,960 | -1.65(-5.35%) |
Oct 28, 2011 | 30.31 | 30.95 | 30.25 | 30.84 | 3,067,676 | +0.38(+1.24%) |
Oct 27, 2011 | 30.40 | 30.84 | 29.99 | 30.46 | 4,327,033 | +1.21(+4.13%) |
Oct 26, 2011 | 29.09 | 29.53 | 28.37 | 29.25 | 4,418,909 | +0.52(+1.81%) |
Oct 25, 2011 | 28.16 | 29.33 | 27.47 | 28.73 | 4,989,758 | +0.48(+1.71%) |
Oct 24, 2011 | 27.68 | 28.40 | 27.60 | 28.25 | 4,675,917 | +0.54(+1.95%) |
Oct 21, 2011 | 28.74 | 28.74 | 26.68 | 27.71 | 8,029,602 | -0.44(-1.57%) |
Oct 20, 2011 | 27.84 | 28.28 | 27.27 | 28.15 | 4,667,736 | +0.39(+1.42%) |
Oct 19, 2011 | 28.60 | 28.78 | 27.62 | 27.75 | 2,839,261 | -0.83(-2.89%) |
Oct 18, 2011 | 27.36 | 28.89 | 27.26 | 28.58 | 3,033,408 | +1.36(+4.98%) |
Oct 17, 2011 | 28.11 | 28.28 | 27.00 | 27.22 | 3,420,009 | -1.07(-3.79%) |
Oct 14, 2011 | 28.35 | 28.44 | 27.76 | 28.29 | 3,531,550 | +0.44(+1.57%) |
Oct 13, 2011 | 28.07 | 28.12 | 27.38 | 27.86 | 2,984,169 | -0.58(-2.03%) |
Oct 12, 2011 | 27.95 | 28.78 | 27.95 | 28.44 | 3,096,457 | +0.68(+2.44%) |
Oct 11, 2011 | 27.39 | 27.88 | 27.29 | 27.76 | 3,069,887 | +0.16(+0.59%) |
Oct 10, 2011 | 26.94 | 27.60 | 26.94 | 27.60 | 2,253,067 | +1.29(+4.92%) |
Oct 07, 2011 | 26.77 | 26.81 | 26.07 | 26.30 | 3,734,321 | -0.32(-1.18%) |
Oct 06, 2011 | 26.35 | 26.65 | 26.29 | 26.62 | 2,924,979 | +0.86(+3.35%) |
Oct 05, 2011 | 25.07 | 25.88 | 24.68 | 25.76 | 4,205,520 | +0.80(+3.20%) |
Oct 04, 2011 | 23.12 | 25.01 | 22.94 | 24.96 | 4,628,845 | +1.49(+6.36%) |
Oct 03, 2011 | 24.32 | 24.70 | 23.46 | 23.46 | 5,034,830 | -1.03(-4.21%) |
Sep 30, 2011 | 24.24 | 24.79 | 24.19 | 24.49 | 5,367,620 | -0.60(-2.41%) |
Sep 29, 2011 | 25.15 | 25.40 | 24.39 | 25.10 | 4,444,155 | +0.46(+1.88%) |
Sep 28, 2011 | 25.59 | 25.92 | 24.59 | 24.64 | 5,453,727 | -1.01(-3.94%) |
Sep 27, 2011 | 26.27 | 26.59 | 25.48 | 25.65 | 4,536,490 | +0.19(+0.76%) |
Sep 26, 2011 | 24.61 | 25.51 | 23.96 | 25.45 | 4,527,837 | +1.12(+4.62%) |
Sep 23, 2011 | 24.14 | 24.91 | 23.99 | 24.33 | 5,028,833 | +0.11(+0.46%) |
Sep 22, 2011 | 25.05 | 25.15 | 23.87 | 24.22 | 6,540,852 | -1.69(-6.51%) |
Sep 21, 2011 | 26.63 | 26.87 | 25.89 | 25.90 | 4,386,945 | -0.80(-2.99%) |
Sep 20, 2011 | 27.25 | 27.60 | 26.66 | 26.70 | 2,574,178 | -0.54(-1.97%) |
Sep 19, 2011 | 26.82 | 27.43 | 26.62 | 27.24 | 2,418,933 | -0.27(-0.99%) |
Sep 16, 2011 | 27.98 | 28.17 | 27.27 | 27.51 | 3,592,929 | -0.30(-1.08%) |
Sep 15, 2011 | 27.78 | 27.85 | 27.34 | 27.81 | 3,045,790 | +0.39(+1.44%) |
Sep 14, 2011 | 27.13 | 27.84 | 26.45 | 27.42 | 5,117,745 | +0.50(+1.88%) |
Sep 13, 2011 | 26.50 | 27.23 | 26.30 | 26.91 | 4,327,589 | +0.53(+1.99%) |
Sep 12, 2011 | 26.81 | 26.97 | 25.78 | 26.39 | 6,323,621 | -0.77(-2.84%) |
Sep 09, 2011 | 27.55 | 27.78 | 26.89 | 27.16 | 4,273,014 | -0.69(-2.49%) |
Sep 08, 2011 | 28.26 | 28.67 | 27.72 | 27.85 | 6,821,556 | -0.49(-1.74%) |
Sep 07, 2011 | 28.46 | 28.57 | 27.74 | 28.35 | 7,655,128 | +0.03(+0.11%) |
Sep 06, 2011 | 27.93 | 28.40 | 27.63 | 28.32 | 4,163,269 | -0.60(-2.09%) |
Sep 02, 2011 | 29.01 | 29.47 | 28.57 | 28.92 | 3,136,986 | -0.81(-2.72%) |