Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 26.09 | 26.26 | 25.79 | 26.07 | 6,081,819 | +0.72(+2.84%) |
Nov 29, 2011 | 25.11 | 25.39 | 25.10 | 25.35 | 3,833,726 | +0.29(+1.15%) |
Nov 28, 2011 | 25.11 | 25.29 | 24.92 | 25.06 | 4,635,545 | +0.47(+1.93%) |
Nov 25, 2011 | 24.53 | 24.74 | 24.51 | 24.59 | 1,530,221 | +0.05(+0.19%) |
Nov 23, 2011 | 24.89 | 24.89 | 24.36 | 24.54 | 4,456,288 | -0.49(-1.94%) |
Nov 22, 2011 | 25.51 | 25.54 | 25.01 | 25.03 | 4,475,654 | -0.50(-1.95%) |
Nov 21, 2011 | 25.75 | 25.75 | 25.43 | 25.53 | 4,176,546 | -0.43(-1.67%) |
Nov 18, 2011 | 25.91 | 26.13 | 25.83 | 25.96 | 3,688,758 | +0.24(+0.93%) |
Nov 17, 2011 | 26.24 | 26.27 | 25.61 | 25.72 | 6,112,090 | -0.52(-1.99%) |
Nov 16, 2011 | 26.35 | 26.56 | 26.21 | 26.24 | 4,373,111 | -0.44(-1.65%) |
Nov 15, 2011 | 26.22 | 26.75 | 26.21 | 26.68 | 3,741,060 | +0.46(+1.77%) |
Nov 14, 2011 | 26.52 | 26.54 | 26.19 | 26.22 | 8,054,711 | -0.43(-1.61%) |
Nov 11, 2011 | 26.39 | 26.69 | 26.39 | 26.64 | 2,872,584 | +0.41(+1.56%) |
Nov 10, 2011 | 26.63 | 26.63 | 26.16 | 26.23 | 4,216,331 | +0.01(+0.02%) |
Nov 09, 2011 | 26.64 | 26.65 | 26.16 | 26.23 | 3,824,996 | -0.74(-2.74%) |
Nov 08, 2011 | 26.75 | 26.97 | 26.48 | 26.97 | 3,467,561 | +0.19(+0.72%) |
Nov 07, 2011 | 26.70 | 26.79 | 26.43 | 26.77 | 2,396,058 | +0.09(+0.35%) |
Nov 04, 2011 | 26.72 | 26.80 | 26.21 | 26.68 | 3,947,932 | -0.15(-0.55%) |
Nov 03, 2011 | 26.42 | 26.93 | 26.35 | 26.83 | 5,090,084 | +0.32(+1.19%) |
Nov 02, 2011 | 26.38 | 26.70 | 26.31 | 26.51 | 6,718,894 | +0.46(+1.78%) |
Nov 01, 2011 | 25.72 | 26.30 | 25.48 | 26.05 | 6,327,299 | +0.01(+0.02%) |
Oct 31, 2011 | 26.01 | 26.49 | 25.99 | 26.04 | 5,138,746 | -0.26(-0.99%) |
Oct 28, 2011 | 26.38 | 26.38 | 25.90 | 26.30 | 5,651,943 | -0.12(-0.46%) |
Oct 27, 2011 | 26.39 | 26.62 | 26.27 | 26.42 | 5,445,980 | +0.56(+2.17%) |
Oct 26, 2011 | 26.30 | 26.39 | 25.80 | 25.86 | 5,531,418 | -0.16(-0.60%) |
Oct 25, 2011 | 26.28 | 26.38 | 25.99 | 26.02 | 3,868,885 | -0.38(-1.45%) |
Oct 24, 2011 | 26.50 | 26.62 | 26.30 | 26.40 | 17,193,212 | -0.16(-0.61%) |
Oct 21, 2011 | 26.24 | 26.59 | 26.21 | 26.56 | 17,628,394 | +0.46(+1.78%) |
Oct 20, 2011 | 26.14 | 26.30 | 25.91 | 26.10 | 16,119,821 | +0.00(+0.00%) |
Oct 19, 2011 | 25.65 | 26.24 | 25.64 | 26.10 | 6,009,711 | +0.43(+1.69%) |
Oct 18, 2011 | 25.57 | 25.77 | 25.28 | 25.66 | 3,590,088 | +0.13(+0.52%) |
Oct 17, 2011 | 25.65 | 25.82 | 25.46 | 25.53 | 3,293,204 | -0.13(-0.50%) |
Oct 14, 2011 | 25.53 | 25.77 | 25.39 | 25.66 | 3,999,817 | +0.31(+1.23%) |
Oct 13, 2011 | 25.90 | 25.90 | 24.77 | 25.35 | 12,035,489 | -0.74(-2.84%) |
Oct 12, 2011 | 26.06 | 26.31 | 25.87 | 26.09 | 2,817,711 | +0.09(+0.33%) |
Oct 11, 2011 | 26.19 | 26.19 | 25.84 | 26.00 | 3,717,734 | -0.25(-0.97%) |
Oct 10, 2011 | 26.00 | 26.27 | 25.91 | 26.26 | 2,725,251 | +0.60(+2.35%) |
Oct 07, 2011 | 25.43 | 25.88 | 25.37 | 25.65 | 4,603,758 | +0.35(+1.37%) |
Oct 06, 2011 | 25.07 | 25.32 | 25.03 | 25.31 | 5,615,280 | +0.17(+0.67%) |
Oct 05, 2011 | 25.41 | 25.49 | 24.79 | 25.14 | 5,598,488 | -0.13(-0.50%) |
Oct 04, 2011 | 25.08 | 25.31 | 24.47 | 25.26 | 5,704,152 | +0.01(+0.02%) |
Oct 03, 2011 | 26.11 | 26.24 | 25.16 | 25.26 | 5,227,039 | -0.75(-2.89%) |
Sep 30, 2011 | 26.16 | 26.39 | 26.01 | 26.01 | 4,805,330 | -0.29(-1.10%) |
Sep 29, 2011 | 26.38 | 26.38 | 25.98 | 26.30 | 8,723,612 | +0.35(+1.36%) |
Sep 28, 2011 | 26.16 | 26.39 | 25.86 | 25.95 | 4,248,906 | -0.17(-0.66%) |
Sep 27, 2011 | 26.49 | 26.61 | 26.00 | 26.12 | 4,933,322 | -0.14(-0.53%) |
Sep 26, 2011 | 26.31 | 26.35 | 25.95 | 26.26 | 3,837,957 | +0.13(+0.49%) |
Sep 23, 2011 | 25.44 | 26.29 | 25.44 | 26.13 | 4,903,589 | +0.37(+1.44%) |
Sep 22, 2011 | 25.68 | 25.86 | 25.40 | 25.76 | 6,164,832 | -0.49(-1.85%) |
Sep 21, 2011 | 26.59 | 26.83 | 26.24 | 26.25 | 4,324,590 | -0.41(-1.52%) |
Sep 20, 2011 | 26.12 | 26.94 | 26.00 | 26.65 | 4,715,436 | +0.63(+2.43%) |
Sep 19, 2011 | 25.94 | 26.10 | 25.75 | 26.02 | 3,132,946 | -0.29(-1.10%) |
Sep 16, 2011 | 26.10 | 26.34 | 25.92 | 26.31 | 4,985,500 | +0.36(+1.41%) |
Sep 15, 2011 | 25.73 | 26.04 | 25.61 | 25.95 | 2,620,842 | +0.40(+1.56%) |
Sep 14, 2011 | 25.24 | 25.76 | 25.04 | 25.55 | 3,568,728 | +0.33(+1.31%) |
Sep 13, 2011 | 25.09 | 25.26 | 24.79 | 25.22 | 3,168,132 | +0.19(+0.74%) |
Sep 12, 2011 | 24.47 | 25.03 | 24.46 | 25.03 | 4,086,442 | +0.30(+1.19%) |
Sep 09, 2011 | 25.22 | 25.22 | 24.61 | 24.74 | 5,173,043 | -0.73(-2.87%) |
Sep 08, 2011 | 25.07 | 25.66 | 25.06 | 25.47 | 3,966,364 | +0.27(+1.08%) |
Sep 07, 2011 | 25.14 | 25.35 | 24.98 | 25.20 | 5,996,722 | +0.34(+1.37%) |
Sep 06, 2011 | 24.40 | 24.87 | 24.16 | 24.85 | 4,233,879 | -0.06(-0.26%) |
Sep 02, 2011 | 25.13 | 25.24 | 24.89 | 24.92 | 3,188,032 | -0.53(-2.07%) |