Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.70 | 28.49 | 27.70 | 28.36 | 1,422,584 | +1.79(+6.75%) |
Nov 29, 2011 | 26.84 | 27.16 | 26.45 | 26.57 | 899,124 | -0.09(-0.32%) |
Nov 28, 2011 | 26.59 | 26.94 | 26.31 | 26.65 | 1,131,839 | +1.23(+4.86%) |
Nov 25, 2011 | 25.42 | 25.76 | 25.37 | 25.42 | 566,304 | -0.34(-1.32%) |
Nov 23, 2011 | 26.04 | 26.18 | 25.68 | 25.76 | 1,029,065 | -0.39(-1.51%) |
Nov 22, 2011 | 26.45 | 26.57 | 26.08 | 26.15 | 1,069,611 | -0.42(-1.56%) |
Nov 21, 2011 | 26.40 | 26.77 | 26.25 | 26.57 | 1,146,007 | -0.56(-2.08%) |
Nov 18, 2011 | 27.79 | 27.82 | 27.06 | 27.13 | 1,283,027 | -0.61(-2.21%) |
Nov 17, 2011 | 28.62 | 28.62 | 27.62 | 27.74 | 2,153,281 | -0.42(-1.47%) |
Nov 16, 2011 | 28.71 | 28.84 | 28.12 | 28.16 | 1,751,563 | -0.73(-2.54%) |
Nov 15, 2011 | 28.97 | 29.68 | 28.73 | 28.89 | 3,543,836 | -0.60(-2.04%) |
Nov 14, 2011 | 29.61 | 29.89 | 29.21 | 29.49 | 873,953 | -0.13(-0.43%) |
Nov 11, 2011 | 29.41 | 29.97 | 29.37 | 29.62 | 721,323 | +0.73(+2.54%) |
Nov 10, 2011 | 29.06 | 29.22 | 28.62 | 28.89 | 1,407,499 | +0.40(+1.39%) |
Nov 09, 2011 | 28.62 | 28.92 | 28.29 | 28.49 | 2,011,113 | -1.35(-4.53%) |
Nov 08, 2011 | 29.70 | 29.94 | 29.13 | 29.84 | 1,234,391 | +0.17(+0.59%) |
Nov 07, 2011 | 29.55 | 29.75 | 28.98 | 29.67 | 1,270,294 | -0.19(-0.64%) |
Nov 04, 2011 | 29.87 | 30.09 | 29.37 | 29.86 | 1,544,263 | -0.65(-2.13%) |
Nov 03, 2011 | 29.76 | 30.68 | 29.39 | 30.51 | 1,584,003 | +1.12(+3.83%) |
Nov 02, 2011 | 29.09 | 29.70 | 28.62 | 29.38 | 1,805,742 | +0.53(+1.83%) |
Nov 01, 2011 | 28.61 | 29.32 | 28.48 | 28.85 | 1,932,165 | -1.65(-5.40%) |
Oct 31, 2011 | 30.99 | 31.18 | 30.45 | 30.50 | 1,776,898 | -1.28(-4.02%) |
Oct 28, 2011 | 31.45 | 31.92 | 31.32 | 31.78 | 1,824,086 | +0.42(+1.35%) |
Oct 27, 2011 | 31.56 | 31.69 | 31.15 | 31.36 | 1,924,452 | +1.31(+4.36%) |
Oct 26, 2011 | 29.91 | 30.31 | 29.35 | 30.05 | 2,656,341 | +0.61(+2.06%) |
Oct 25, 2011 | 30.25 | 30.27 | 28.89 | 29.44 | 3,244,691 | -1.73(-5.54%) |
Oct 24, 2011 | 29.95 | 31.19 | 29.85 | 31.17 | 1,638,184 | +1.61(+5.45%) |
Oct 21, 2011 | 29.20 | 29.82 | 29.03 | 29.56 | 1,806,352 | +0.64(+2.23%) |
Oct 20, 2011 | 29.03 | 29.04 | 27.88 | 28.91 | 2,450,163 | -0.23(-0.80%) |
Oct 19, 2011 | 29.45 | 29.64 | 28.94 | 29.14 | 2,628,553 | -1.53(-4.99%) |
Oct 18, 2011 | 29.95 | 30.87 | 29.43 | 30.68 | 1,791,613 | +1.04(+3.51%) |
Oct 17, 2011 | 29.85 | 30.02 | 29.50 | 29.64 | 886,173 | -0.42(-1.41%) |
Oct 14, 2011 | 30.14 | 30.30 | 29.58 | 30.06 | 595,994 | +0.41(+1.37%) |
Oct 13, 2011 | 29.68 | 29.80 | 28.99 | 29.65 | 1,830,531 | +0.26(+0.90%) |
Oct 12, 2011 | 29.78 | 29.90 | 29.17 | 29.39 | 1,731,010 | +0.13(+0.45%) |
Oct 11, 2011 | 28.48 | 29.42 | 28.47 | 29.26 | 2,561,899 | +0.59(+2.04%) |
Oct 10, 2011 | 27.92 | 28.67 | 27.90 | 28.67 | 1,179,474 | +1.60(+5.91%) |
Oct 07, 2011 | 27.57 | 28.02 | 26.75 | 27.07 | 1,492,026 | -0.23(-0.85%) |
Oct 06, 2011 | 26.91 | 27.38 | 26.76 | 27.30 | 2,070,648 | +1.02(+3.88%) |
Oct 05, 2011 | 25.91 | 26.39 | 25.37 | 26.28 | 3,242,844 | +0.18(+0.69%) |
Oct 04, 2011 | 23.79 | 26.11 | 23.43 | 26.10 | 3,175,377 | +1.74(+7.15%) |
Oct 03, 2011 | 25.24 | 25.84 | 24.30 | 24.36 | 1,996,893 | -1.25(-4.87%) |
Sep 30, 2011 | 25.75 | 26.25 | 25.35 | 25.61 | 1,842,861 | -0.89(-3.37%) |
Sep 29, 2011 | 26.47 | 26.92 | 25.79 | 26.50 | 2,322,743 | +0.89(+3.48%) |
Sep 28, 2011 | 26.97 | 27.22 | 25.52 | 25.61 | 2,581,407 | -1.28(-4.75%) |
Sep 27, 2011 | 26.74 | 27.74 | 26.62 | 26.88 | 2,377,631 | +0.92(+3.56%) |
Sep 26, 2011 | 25.25 | 26.11 | 24.68 | 25.96 | 1,596,682 | +0.78(+3.08%) |
Sep 23, 2011 | 24.24 | 25.43 | 24.24 | 25.18 | 2,004,672 | -0.01(-0.04%) |
Sep 22, 2011 | 25.13 | 25.50 | 24.73 | 25.20 | 2,889,929 | -0.78(-2.99%) |
Sep 21, 2011 | 27.60 | 27.64 | 25.97 | 25.97 | 1,985,788 | -1.74(-6.29%) |
Sep 20, 2011 | 28.11 | 28.41 | 27.66 | 27.71 | 2,108,449 | -0.02(-0.06%) |
Sep 19, 2011 | 27.34 | 27.89 | 27.18 | 27.73 | 1,794,032 | -0.51(-1.80%) |
Sep 16, 2011 | 28.19 | 28.41 | 27.74 | 28.24 | 1,617,662 | -0.03(-0.09%) |
Sep 15, 2011 | 27.94 | 28.43 | 27.66 | 28.26 | 2,037,338 | +0.90(+3.30%) |
Sep 14, 2011 | 26.78 | 27.77 | 26.29 | 27.36 | 1,963,393 | +0.70(+2.61%) |
Sep 13, 2011 | 26.50 | 26.87 | 26.01 | 26.66 | 3,478,779 | +0.41(+1.57%) |
Sep 12, 2011 | 25.58 | 26.30 | 25.51 | 26.25 | 3,007,004 | -0.43(-1.60%) |
Sep 09, 2011 | 27.04 | 27.50 | 26.43 | 26.68 | 2,525,070 | -1.06(-3.81%) |
Sep 08, 2011 | 27.86 | 28.42 | 27.58 | 27.73 | 2,531,405 | -1.01(-3.51%) |
Sep 07, 2011 | 27.96 | 28.80 | 27.81 | 28.74 | 2,052,268 | +1.50(+5.52%) |
Sep 06, 2011 | 26.68 | 27.51 | 26.45 | 27.24 | 2,926,798 | -0.95(-3.35%) |
Sep 02, 2011 | 28.19 | 28.56 | 27.85 | 28.18 | 1,774,633 | -0.86(-2.96%) |