Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 27.56 | 28.33 | 27.55 | 28.21 | 1,430,287 | +1.78(+6.75%) |
Nov 29, 2011 | 26.70 | 27.01 | 26.31 | 26.42 | 903,993 | -0.08(-0.32%) |
Nov 28, 2011 | 26.45 | 26.79 | 26.17 | 26.51 | 1,137,968 | +1.23(+4.86%) |
Nov 25, 2011 | 25.28 | 25.62 | 25.24 | 25.28 | 569,371 | -0.34(-1.32%) |
Nov 23, 2011 | 25.90 | 26.04 | 25.54 | 25.62 | 1,034,637 | -0.39(-1.51%) |
Nov 22, 2011 | 26.31 | 26.43 | 25.94 | 26.01 | 1,075,402 | -0.41(-1.56%) |
Nov 21, 2011 | 26.26 | 26.63 | 26.11 | 26.42 | 1,152,212 | -0.56(-2.08%) |
Nov 18, 2011 | 27.64 | 27.67 | 26.91 | 26.98 | 1,289,974 | -0.61(-2.21%) |
Nov 17, 2011 | 28.47 | 28.47 | 27.47 | 27.59 | 2,164,940 | -0.41(-1.47%) |
Nov 16, 2011 | 28.56 | 28.69 | 27.97 | 28.01 | 1,761,047 | -0.73(-2.54%) |
Nov 15, 2011 | 28.81 | 29.52 | 28.58 | 28.74 | 3,563,025 | -0.60(-2.04%) |
Nov 14, 2011 | 29.45 | 29.73 | 29.06 | 29.33 | 878,685 | -0.13(-0.43%) |
Nov 11, 2011 | 29.25 | 29.81 | 29.21 | 29.46 | 725,229 | +0.73(+2.54%) |
Nov 10, 2011 | 28.90 | 29.06 | 28.46 | 28.73 | 1,415,121 | +0.39(+1.39%) |
Nov 09, 2011 | 28.46 | 28.77 | 28.14 | 28.34 | 2,022,003 | -1.34(-4.53%) |
Nov 08, 2011 | 29.54 | 29.77 | 28.98 | 29.68 | 1,241,075 | +0.17(+0.59%) |
Nov 07, 2011 | 29.39 | 29.59 | 28.82 | 29.51 | 1,277,173 | -0.19(-0.64%) |
Nov 04, 2011 | 29.71 | 29.93 | 29.21 | 29.70 | 1,552,625 | -0.65(-2.13%) |
Nov 03, 2011 | 29.60 | 30.51 | 29.23 | 30.34 | 1,592,580 | +1.12(+3.83%) |
Nov 02, 2011 | 28.93 | 29.54 | 28.46 | 29.22 | 1,815,520 | +0.53(+1.83%) |
Nov 01, 2011 | 28.46 | 29.17 | 28.33 | 28.70 | 1,942,627 | -1.64(-5.40%) |
Oct 31, 2011 | 30.83 | 31.01 | 30.29 | 30.34 | 1,786,520 | -1.27(-4.02%) |
Oct 28, 2011 | 31.28 | 31.75 | 31.15 | 31.61 | 1,833,963 | +0.42(+1.35%) |
Oct 27, 2011 | 31.39 | 31.52 | 30.98 | 31.19 | 1,934,873 | +1.30(+4.36%) |
Oct 26, 2011 | 29.75 | 30.14 | 29.19 | 29.89 | 2,670,724 | +0.60(+2.06%) |
Oct 25, 2011 | 30.08 | 30.11 | 28.74 | 29.28 | 3,262,260 | -1.72(-5.54%) |
Oct 24, 2011 | 29.79 | 31.02 | 29.69 | 31.00 | 1,647,054 | +1.60(+5.45%) |
Oct 21, 2011 | 29.05 | 29.66 | 28.88 | 29.40 | 1,816,133 | +0.64(+2.23%) |
Oct 20, 2011 | 28.87 | 28.88 | 27.73 | 28.76 | 2,463,430 | -0.23(-0.80%) |
Oct 19, 2011 | 29.29 | 29.48 | 28.78 | 28.99 | 2,642,787 | -1.52(-4.99%) |
Oct 18, 2011 | 29.79 | 30.70 | 29.28 | 30.51 | 1,801,314 | +1.03(+3.51%) |
Oct 17, 2011 | 29.69 | 29.85 | 29.34 | 29.48 | 890,972 | -0.42(-1.41%) |
Oct 14, 2011 | 29.98 | 30.13 | 29.42 | 29.90 | 599,221 | +0.40(+1.37%) |
Oct 13, 2011 | 29.52 | 29.64 | 28.83 | 29.49 | 1,840,443 | +0.26(+0.90%) |
Oct 12, 2011 | 29.62 | 29.74 | 29.01 | 29.23 | 1,740,383 | +0.13(+0.45%) |
Oct 11, 2011 | 28.33 | 29.27 | 28.32 | 29.10 | 2,575,771 | +0.58(+2.04%) |
Oct 10, 2011 | 27.77 | 28.52 | 27.75 | 28.51 | 1,185,861 | +1.59(+5.91%) |
Oct 07, 2011 | 27.42 | 27.87 | 26.61 | 26.92 | 1,500,105 | -0.23(-0.85%) |
Oct 06, 2011 | 26.77 | 27.23 | 26.62 | 27.15 | 2,081,860 | +1.01(+3.88%) |
Oct 05, 2011 | 25.77 | 26.25 | 25.24 | 26.14 | 3,260,403 | +0.18(+0.69%) |
Oct 04, 2011 | 23.66 | 25.97 | 23.31 | 25.96 | 3,192,571 | +1.73(+7.15%) |
Oct 03, 2011 | 25.11 | 25.71 | 24.17 | 24.23 | 2,007,706 | -1.24(-4.87%) |
Sep 30, 2011 | 25.62 | 26.11 | 25.22 | 25.47 | 1,852,840 | -0.89(-3.37%) |
Sep 29, 2011 | 26.33 | 26.78 | 25.65 | 26.36 | 2,335,320 | +0.89(+3.48%) |
Sep 28, 2011 | 26.82 | 27.07 | 25.38 | 25.47 | 2,595,385 | -1.27(-4.75%) |
Sep 27, 2011 | 26.60 | 27.59 | 26.48 | 26.74 | 2,390,506 | +0.92(+3.56%) |
Sep 26, 2011 | 25.12 | 25.97 | 24.55 | 25.82 | 1,605,328 | +0.77(+3.08%) |
Sep 23, 2011 | 24.11 | 25.30 | 24.11 | 25.05 | 2,015,527 | -0.01(-0.04%) |
Sep 22, 2011 | 24.99 | 25.36 | 24.59 | 25.06 | 2,905,577 | -0.77(-2.99%) |
Sep 21, 2011 | 27.45 | 27.50 | 25.83 | 25.83 | 1,996,541 | -1.73(-6.29%) |
Sep 20, 2011 | 27.96 | 28.26 | 27.51 | 27.56 | 2,119,866 | -0.02(-0.06%) |
Sep 19, 2011 | 27.20 | 27.74 | 27.03 | 27.58 | 1,803,746 | -0.50(-1.79%) |
Sep 16, 2011 | 28.04 | 28.25 | 27.59 | 28.08 | 1,626,421 | -0.03(-0.09%) |
Sep 15, 2011 | 27.79 | 28.28 | 27.51 | 28.11 | 2,048,370 | +0.90(+3.30%) |
Sep 14, 2011 | 26.64 | 27.62 | 26.15 | 27.21 | 1,974,025 | +0.69(+2.61%) |
Sep 13, 2011 | 26.36 | 26.72 | 25.87 | 26.52 | 3,497,616 | +0.41(+1.57%) |
Sep 12, 2011 | 25.44 | 26.16 | 25.37 | 26.11 | 3,023,286 | -0.43(-1.60%) |
Sep 09, 2011 | 26.89 | 27.35 | 26.29 | 26.54 | 2,538,743 | -1.05(-3.81%) |
Sep 08, 2011 | 27.71 | 28.26 | 27.43 | 27.59 | 2,545,112 | -1.00(-3.51%) |
Sep 07, 2011 | 27.81 | 28.64 | 27.66 | 28.59 | 2,063,381 | +1.50(+5.52%) |
Sep 06, 2011 | 26.54 | 27.36 | 26.30 | 27.09 | 2,942,646 | -0.94(-3.35%) |
Sep 02, 2011 | 28.04 | 28.41 | 27.70 | 28.03 | 1,784,242 | -0.86(-2.96%) |