Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.07 | 27.94 | 26.69 | 27.85 | 6,186,342 | +1.69(+6.47%) |
Nov 29, 2011 | 26.25 | 26.37 | 25.84 | 26.16 | 5,502,051 | -0.13(-0.51%) |
Nov 28, 2011 | 26.20 | 26.44 | 26.06 | 26.30 | 3,731,274 | +0.87(+3.42%) |
Nov 25, 2011 | 25.71 | 26.12 | 25.43 | 25.43 | 1,688,966 | -0.26(-1.01%) |
Nov 23, 2011 | 25.98 | 26.08 | 25.56 | 25.68 | 3,922,980 | -0.48(-1.85%) |
Nov 22, 2011 | 26.69 | 26.88 | 26.11 | 26.17 | 4,139,702 | -0.57(-2.15%) |
Nov 21, 2011 | 26.58 | 26.87 | 26.19 | 26.74 | 6,125,698 | -0.08(-0.29%) |
Nov 18, 2011 | 27.62 | 27.75 | 26.72 | 26.82 | 6,770,625 | -0.66(-2.42%) |
Nov 17, 2011 | 28.62 | 28.62 | 27.10 | 27.49 | 8,376,805 | -1.24(-4.31%) |
Nov 16, 2011 | 28.91 | 29.40 | 28.66 | 28.72 | 3,691,700 | -0.53(-1.82%) |
Nov 15, 2011 | 28.82 | 29.46 | 28.68 | 29.26 | 3,698,583 | +0.37(+1.30%) |
Nov 14, 2011 | 29.09 | 29.46 | 28.63 | 28.88 | 4,155,255 | -0.39(-1.34%) |
Nov 11, 2011 | 28.38 | 29.38 | 28.23 | 29.27 | 4,856,646 | +1.27(+4.53%) |
Nov 10, 2011 | 27.91 | 28.24 | 27.41 | 28.01 | 4,444,702 | +0.52(+1.89%) |
Nov 09, 2011 | 27.95 | 28.02 | 27.42 | 27.49 | 6,158,721 | -1.19(-4.15%) |
Nov 08, 2011 | 28.65 | 28.79 | 28.06 | 28.68 | 4,205,531 | +0.31(+1.10%) |
Nov 07, 2011 | 28.59 | 28.59 | 27.81 | 28.36 | 4,607,357 | -0.11(-0.40%) |
Nov 04, 2011 | 28.11 | 28.56 | 27.72 | 28.48 | 4,184,799 | +0.13(+0.47%) |
Nov 03, 2011 | 27.73 | 28.38 | 27.03 | 28.35 | 5,066,865 | +0.92(+3.37%) |
Nov 02, 2011 | 27.42 | 27.61 | 27.14 | 27.42 | 4,320,220 | +0.31(+1.15%) |
Nov 01, 2011 | 27.28 | 27.70 | 27.09 | 27.11 | 5,845,313 | -1.13(-4.01%) |
Oct 31, 2011 | 28.06 | 28.59 | 28.03 | 28.24 | 5,723,632 | -0.16(-0.55%) |
Oct 28, 2011 | 27.55 | 28.53 | 27.46 | 28.40 | 5,274,822 | +0.02(+0.08%) |
Oct 27, 2011 | 27.90 | 28.79 | 27.90 | 28.38 | 7,449,766 | +1.26(+4.65%) |
Oct 26, 2011 | 27.49 | 27.49 | 26.64 | 27.12 | 5,588,424 | +0.23(+0.87%) |
Oct 25, 2011 | 26.98 | 27.41 | 26.56 | 26.88 | 5,032,718 | +0.00(+0.00%) |
Oct 24, 2011 | 26.26 | 26.99 | 26.20 | 26.88 | 5,341,143 | +0.91(+3.51%) |
Oct 21, 2011 | 25.89 | 26.33 | 25.66 | 25.97 | 4,116,828 | +0.46(+1.79%) |
Oct 20, 2011 | 25.62 | 25.68 | 24.93 | 25.52 | 8,455,631 | -0.41(-1.57%) |
Oct 19, 2011 | 26.18 | 26.59 | 25.82 | 25.92 | 4,645,947 | -0.32(-1.21%) |
Oct 18, 2011 | 25.90 | 26.35 | 25.59 | 26.24 | 4,983,022 | +0.31(+1.20%) |
Oct 17, 2011 | 26.21 | 26.38 | 25.69 | 25.93 | 5,582,606 | -0.37(-1.41%) |
Oct 14, 2011 | 26.55 | 26.55 | 25.83 | 26.30 | 4,922,587 | +0.05(+0.21%) |
Oct 13, 2011 | 26.04 | 26.44 | 26.04 | 26.25 | 6,298,299 | -0.04(-0.16%) |
Oct 12, 2011 | 25.90 | 26.74 | 25.89 | 26.29 | 8,379,971 | +0.55(+2.14%) |
Oct 11, 2011 | 25.53 | 25.89 | 25.42 | 25.74 | 4,671,090 | +0.00(+0.00%) |
Oct 10, 2011 | 25.35 | 25.91 | 25.11 | 25.74 | 7,482,603 | +0.82(+3.30%) |
Oct 07, 2011 | 24.11 | 25.29 | 24.01 | 24.92 | 9,173,675 | +0.88(+3.64%) |
Oct 06, 2011 | 23.97 | 24.21 | 23.64 | 24.04 | 9,324,400 | -0.04(-0.17%) |
Oct 05, 2011 | 23.25 | 24.14 | 22.82 | 24.08 | 5,900,530 | +0.83(+3.56%) |
Oct 04, 2011 | 22.02 | 23.25 | 21.96 | 23.25 | 7,499,237 | +0.92(+4.14%) |
Oct 03, 2011 | 22.83 | 23.18 | 22.16 | 22.33 | 6,392,686 | -0.63(-2.74%) |
Sep 30, 2011 | 23.26 | 23.50 | 22.88 | 22.96 | 5,299,775 | -0.45(-1.92%) |
Sep 29, 2011 | 23.78 | 23.91 | 22.95 | 23.41 | 6,294,309 | +0.10(+0.44%) |
Sep 28, 2011 | 23.94 | 24.25 | 23.24 | 23.31 | 7,154,327 | -0.71(-2.95%) |
Sep 27, 2011 | 24.12 | 24.57 | 23.87 | 24.02 | 9,001,492 | +0.21(+0.88%) |
Sep 26, 2011 | 22.91 | 23.87 | 22.59 | 23.81 | 15,040,570 | +1.18(+5.19%) |
Sep 23, 2011 | 22.19 | 22.85 | 21.91 | 22.63 | 5,992,917 | +0.39(+1.75%) |
Sep 22, 2011 | 22.31 | 22.46 | 21.76 | 22.24 | 6,860,098 | -0.65(-2.83%) |
Sep 21, 2011 | 23.11 | 23.66 | 22.79 | 22.89 | 7,002,571 | -0.10(-0.44%) |
Sep 20, 2011 | 23.36 | 23.52 | 22.94 | 22.99 | 4,432,338 | -0.26(-1.13%) |
Sep 19, 2011 | 23.19 | 23.40 | 22.70 | 23.25 | 6,956,012 | -0.35(-1.47%) |
Sep 16, 2011 | 23.59 | 23.85 | 23.34 | 23.60 | 5,030,612 | +0.13(+0.56%) |
Sep 15, 2011 | 23.38 | 23.61 | 23.14 | 23.47 | 5,054,110 | +0.25(+1.08%) |
Sep 14, 2011 | 22.79 | 23.43 | 22.47 | 23.22 | 7,861,417 | +0.60(+2.65%) |
Sep 13, 2011 | 21.89 | 22.68 | 21.84 | 22.62 | 6,447,413 | +0.78(+3.57%) |
Sep 12, 2011 | 20.98 | 21.84 | 20.98 | 21.84 | 5,936,763 | +0.57(+2.68%) |
Sep 09, 2011 | 21.11 | 21.80 | 20.91 | 21.27 | 5,760,017 | +0.05(+0.25%) |
Sep 08, 2011 | 21.39 | 21.87 | 20.97 | 21.21 | 4,761,190 | -0.25(-1.15%) |
Sep 07, 2011 | 20.83 | 21.60 | 20.61 | 21.46 | 3,948,814 | +0.92(+4.47%) |
Sep 06, 2011 | 19.98 | 20.58 | 19.91 | 20.54 | 4,860,555 | -0.34(-1.64%) |
Sep 02, 2011 | 21.27 | 21.45 | 20.83 | 20.88 | 3,980,762 | -0.75(-3.47%) |