Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 28.75 | 29.15 | 28.45 | 29.11 | 3,324,772 | +1.18(+4.22%) |
Nov 29, 2011 | 27.78 | 28.13 | 27.69 | 27.93 | 2,911,320 | +0.28(+1.00%) |
Nov 28, 2011 | 27.52 | 28.06 | 27.43 | 27.65 | 2,468,857 | +0.67(+2.47%) |
Nov 25, 2011 | 26.91 | 27.40 | 26.78 | 26.98 | 1,001,791 | +0.09(+0.33%) |
Nov 23, 2011 | 27.43 | 27.50 | 26.83 | 26.90 | 2,169,895 | -0.71(-2.56%) |
Nov 22, 2011 | 27.64 | 27.98 | 27.56 | 27.60 | 2,303,289 | -0.07(-0.24%) |
Nov 21, 2011 | 27.54 | 27.85 | 27.42 | 27.67 | 2,940,837 | -0.34(-1.23%) |
Nov 18, 2011 | 28.46 | 28.46 | 27.90 | 28.01 | 2,600,714 | -0.22(-0.76%) |
Nov 17, 2011 | 28.70 | 28.76 | 27.98 | 28.23 | 3,021,855 | -0.58(-2.01%) |
Nov 16, 2011 | 29.05 | 29.38 | 28.80 | 28.81 | 2,733,124 | -0.67(-2.26%) |
Nov 15, 2011 | 29.33 | 29.69 | 29.03 | 29.48 | 1,830,760 | +0.11(+0.37%) |
Nov 14, 2011 | 29.72 | 29.73 | 29.26 | 29.37 | 2,173,734 | -0.53(-1.78%) |
Nov 11, 2011 | 29.74 | 30.01 | 29.73 | 29.90 | 1,675,089 | +0.54(+1.84%) |
Nov 10, 2011 | 29.30 | 29.58 | 28.98 | 29.36 | 2,392,817 | +0.46(+1.59%) |
Nov 09, 2011 | 29.38 | 29.42 | 28.68 | 28.90 | 2,581,030 | -1.21(-4.01%) |
Nov 08, 2011 | 29.78 | 30.17 | 29.45 | 30.11 | 2,435,479 | +0.38(+1.29%) |
Nov 07, 2011 | 29.75 | 30.04 | 29.26 | 29.73 | 3,400,398 | -0.08(-0.27%) |
Nov 04, 2011 | 29.65 | 29.92 | 29.26 | 29.81 | 1,998,786 | -0.14(-0.47%) |
Nov 03, 2011 | 29.55 | 30.00 | 28.99 | 29.95 | 3,216,668 | +0.78(+2.66%) |
Nov 02, 2011 | 29.40 | 29.61 | 28.97 | 29.17 | 3,863,427 | +0.29(+1.00%) |
Nov 01, 2011 | 29.00 | 29.53 | 28.76 | 28.88 | 3,768,094 | -1.11(-3.69%) |
Oct 31, 2011 | 30.11 | 30.29 | 29.62 | 29.99 | 3,906,035 | -0.58(-1.90%) |
Oct 28, 2011 | 30.46 | 30.65 | 30.19 | 30.57 | 3,399,496 | +0.01(+0.02%) |
Oct 27, 2011 | 30.15 | 30.78 | 29.84 | 30.56 | 3,792,793 | +1.16(+3.94%) |
Oct 26, 2011 | 29.39 | 29.53 | 28.77 | 29.40 | 2,514,711 | +0.41(+1.42%) |
Oct 25, 2011 | 29.62 | 29.62 | 28.94 | 28.99 | 2,674,174 | -0.71(-2.38%) |
Oct 24, 2011 | 29.41 | 29.77 | 29.09 | 29.70 | 3,633,315 | +0.71(+2.44%) |
Oct 21, 2011 | 28.67 | 29.37 | 28.67 | 28.99 | 3,028,509 | +0.55(+1.92%) |
Oct 20, 2011 | 28.58 | 28.62 | 27.94 | 28.45 | 3,367,927 | -0.03(-0.12%) |
Oct 19, 2011 | 28.43 | 28.75 | 28.32 | 28.48 | 3,862,081 | -0.01(-0.05%) |
Oct 18, 2011 | 28.12 | 28.67 | 27.26 | 28.49 | 5,296,520 | +0.31(+1.10%) |
Oct 17, 2011 | 28.19 | 28.41 | 27.99 | 28.18 | 5,074,132 | -0.28(-0.99%) |
Oct 14, 2011 | 28.22 | 28.50 | 28.01 | 28.47 | 3,424,656 | +0.68(+2.45%) |
Oct 13, 2011 | 27.64 | 27.89 | 27.35 | 27.79 | 2,556,450 | -0.03(-0.12%) |
Oct 12, 2011 | 27.56 | 28.15 | 27.42 | 27.82 | 3,634,761 | +0.51(+1.85%) |
Oct 11, 2011 | 26.96 | 27.37 | 26.81 | 27.31 | 2,783,640 | +0.24(+0.90%) |
Oct 10, 2011 | 26.67 | 27.08 | 26.63 | 27.07 | 1,867,071 | +0.90(+3.45%) |
Oct 07, 2011 | 26.50 | 26.73 | 25.94 | 26.17 | 3,224,266 | -0.18(-0.67%) |
Oct 06, 2011 | 26.00 | 26.36 | 25.43 | 26.34 | 3,740,459 | +0.23(+0.88%) |
Oct 05, 2011 | 25.84 | 26.19 | 25.59 | 26.11 | 3,767,286 | +0.38(+1.49%) |
Oct 04, 2011 | 23.84 | 25.73 | 23.83 | 25.73 | 7,688,629 | +1.49(+6.15%) |
Oct 03, 2011 | 24.89 | 25.10 | 24.21 | 24.24 | 7,476,118 | -0.60(-2.42%) |
Sep 30, 2011 | 25.03 | 25.48 | 24.70 | 24.84 | 4,547,069 | -0.59(-2.33%) |
Sep 29, 2011 | 26.25 | 26.32 | 24.94 | 25.43 | 5,211,847 | -0.36(-1.39%) |
Sep 28, 2011 | 26.40 | 26.43 | 25.76 | 25.79 | 7,052,048 | -0.60(-2.27%) |
Sep 27, 2011 | 26.12 | 26.73 | 26.09 | 26.39 | 4,432,744 | +0.82(+3.22%) |
Sep 26, 2011 | 24.72 | 25.61 | 24.49 | 25.57 | 5,147,180 | +1.05(+4.29%) |
Sep 23, 2011 | 24.16 | 24.68 | 24.06 | 24.52 | 3,820,600 | +0.23(+0.94%) |
Sep 22, 2011 | 24.47 | 24.83 | 23.78 | 24.29 | 7,702,108 | -0.82(-3.28%) |
Sep 21, 2011 | 26.16 | 26.31 | 25.10 | 25.11 | 4,379,054 | -1.12(-4.27%) |
Sep 20, 2011 | 26.07 | 26.83 | 25.97 | 26.23 | 4,258,726 | +0.26(+1.01%) |
Sep 19, 2011 | 26.15 | 26.17 | 25.67 | 25.97 | 5,269,704 | -0.71(-2.66%) |
Sep 16, 2011 | 27.03 | 27.03 | 26.38 | 26.68 | 4,334,524 | +0.03(+0.13%) |
Sep 15, 2011 | 26.86 | 27.03 | 26.42 | 26.64 | 3,582,890 | +0.17(+0.63%) |
Sep 14, 2011 | 26.22 | 26.78 | 25.67 | 26.48 | 3,031,010 | +0.41(+1.57%) |
Sep 13, 2011 | 25.70 | 26.13 | 25.66 | 26.07 | 3,157,106 | +0.50(+1.94%) |
Sep 12, 2011 | 24.99 | 25.61 | 24.87 | 25.57 | 4,298,673 | +0.21(+0.85%) |
Sep 09, 2011 | 25.60 | 25.75 | 25.08 | 25.36 | 3,688,617 | -0.52(-1.99%) |
Sep 08, 2011 | 26.30 | 26.47 | 25.82 | 25.87 | 2,486,446 | -0.65(-2.45%) |
Sep 07, 2011 | 26.07 | 26.54 | 26.03 | 26.52 | 2,129,947 | +0.79(+3.07%) |
Sep 06, 2011 | 25.22 | 25.77 | 24.91 | 25.73 | 3,520,747 | -0.21(-0.80%) |
Sep 02, 2011 | 26.17 | 26.44 | 25.87 | 25.94 | 2,596,624 | -0.80(-3.01%) |