Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.91 | 23.54 | 22.91 | 23.54 | 1,441,415 | +1.28(+5.75%) |
Nov 29, 2011 | 21.95 | 22.48 | 21.88 | 22.26 | 1,389,346 | +0.33(+1.52%) |
Nov 28, 2011 | 21.86 | 22.15 | 21.76 | 21.92 | 968,820 | +0.72(+3.39%) |
Nov 25, 2011 | 21.02 | 21.52 | 20.85 | 21.21 | 627,535 | +0.04(+0.17%) |
Nov 23, 2011 | 21.35 | 21.39 | 21.12 | 21.17 | 1,415,222 | -0.39(-1.83%) |
Nov 22, 2011 | 21.83 | 21.98 | 21.48 | 21.56 | 1,575,268 | -0.38(-1.72%) |
Nov 21, 2011 | 21.91 | 22.10 | 21.64 | 21.94 | 1,304,632 | -0.29(-1.30%) |
Nov 18, 2011 | 22.35 | 22.52 | 22.12 | 22.23 | 1,385,427 | -0.12(-0.55%) |
Nov 17, 2011 | 22.49 | 22.54 | 21.93 | 22.35 | 1,671,177 | -0.24(-1.05%) |
Nov 16, 2011 | 22.78 | 22.98 | 22.53 | 22.59 | 1,318,592 | -0.45(-1.97%) |
Nov 15, 2011 | 22.90 | 23.16 | 22.71 | 23.04 | 1,065,171 | +0.24(+1.07%) |
Nov 14, 2011 | 23.30 | 23.39 | 22.72 | 22.80 | 820,812 | -0.50(-2.14%) |
Nov 11, 2011 | 22.88 | 23.39 | 22.83 | 23.30 | 999,168 | +0.73(+3.25%) |
Nov 10, 2011 | 22.51 | 22.67 | 22.08 | 22.56 | 1,623,065 | +0.31(+1.37%) |
Nov 09, 2011 | 23.61 | 23.72 | 22.22 | 22.26 | 2,946,097 | -1.88(-7.79%) |
Nov 08, 2011 | 23.99 | 24.23 | 23.67 | 24.14 | 1,103,559 | +0.36(+1.51%) |
Nov 07, 2011 | 23.70 | 23.81 | 23.18 | 23.78 | 1,002,438 | +0.07(+0.29%) |
Nov 04, 2011 | 23.06 | 23.78 | 23.01 | 23.71 | 1,287,471 | +0.41(+1.76%) |
Nov 03, 2011 | 22.78 | 23.32 | 22.45 | 23.30 | 1,152,175 | +0.82(+3.66%) |
Nov 02, 2011 | 22.21 | 22.53 | 22.08 | 22.48 | 2,160,404 | +0.38(+1.70%) |
Nov 01, 2011 | 22.28 | 22.46 | 21.92 | 22.10 | 1,742,637 | -0.89(-3.88%) |
Oct 31, 2011 | 23.51 | 23.60 | 22.98 | 22.99 | 1,715,869 | -0.80(-3.38%) |
Oct 28, 2011 | 24.18 | 24.18 | 23.73 | 23.80 | 1,472,026 | -0.40(-1.66%) |
Oct 27, 2011 | 23.94 | 24.41 | 23.71 | 24.20 | 1,460,814 | +0.95(+4.10%) |
Oct 26, 2011 | 23.35 | 23.42 | 22.72 | 23.25 | 1,341,274 | +0.19(+0.83%) |
Oct 25, 2011 | 23.73 | 23.79 | 23.04 | 23.05 | 1,483,807 | -0.80(-3.34%) |
Oct 24, 2011 | 23.26 | 23.92 | 23.10 | 23.85 | 1,376,242 | +0.64(+2.75%) |
Oct 21, 2011 | 23.94 | 23.98 | 22.80 | 23.21 | 1,996,842 | -0.59(-2.50%) |
Oct 20, 2011 | 23.61 | 23.95 | 23.12 | 23.80 | 1,542,534 | +0.27(+1.15%) |
Oct 19, 2011 | 24.06 | 24.16 | 23.46 | 23.53 | 1,332,448 | -0.56(-2.32%) |
Oct 18, 2011 | 23.16 | 24.19 | 23.03 | 24.09 | 1,406,907 | +0.95(+4.12%) |
Oct 17, 2011 | 23.71 | 23.79 | 23.05 | 23.14 | 1,210,441 | -0.79(-3.29%) |
Oct 14, 2011 | 23.73 | 23.94 | 23.62 | 23.93 | 857,735 | +0.49(+2.09%) |
Oct 13, 2011 | 23.56 | 23.58 | 23.05 | 23.44 | 1,130,128 | -0.14(-0.59%) |
Oct 12, 2011 | 23.15 | 23.93 | 23.03 | 23.58 | 1,960,907 | +0.14(+0.60%) |
Oct 11, 2011 | 23.32 | 23.55 | 23.22 | 23.44 | 1,832,904 | -0.03(-0.11%) |
Oct 10, 2011 | 23.09 | 23.50 | 23.03 | 23.46 | 1,384,541 | +0.80(+3.55%) |
Oct 07, 2011 | 23.26 | 23.28 | 22.56 | 22.66 | 1,947,681 | -0.50(-2.15%) |
Oct 06, 2011 | 22.93 | 23.18 | 22.44 | 23.16 | 1,479,295 | +0.38(+1.69%) |
Oct 05, 2011 | 22.10 | 22.82 | 21.79 | 22.77 | 1,661,067 | +0.78(+3.54%) |
Oct 04, 2011 | 21.07 | 22.06 | 20.98 | 22.00 | 2,295,538 | +0.61(+2.86%) |
Oct 03, 2011 | 21.83 | 22.23 | 21.37 | 21.38 | 1,723,023 | -0.52(-2.35%) |
Sep 30, 2011 | 22.34 | 22.58 | 21.88 | 21.90 | 1,516,990 | -0.98(-4.28%) |
Sep 29, 2011 | 22.91 | 23.51 | 22.35 | 22.88 | 1,436,958 | +0.42(+1.87%) |
Sep 28, 2011 | 23.59 | 23.59 | 22.44 | 22.46 | 1,602,607 | -0.97(-4.14%) |
Sep 27, 2011 | 23.25 | 23.87 | 23.18 | 23.43 | 893,325 | +0.61(+2.68%) |
Sep 26, 2011 | 22.42 | 22.84 | 22.05 | 22.82 | 1,373,383 | +0.54(+2.43%) |
Sep 23, 2011 | 22.02 | 22.45 | 21.84 | 22.27 | 1,195,097 | +0.15(+0.67%) |
Sep 22, 2011 | 22.43 | 22.67 | 21.79 | 22.13 | 1,889,221 | -0.87(-3.80%) |
Sep 21, 2011 | 23.72 | 23.92 | 22.99 | 23.00 | 1,695,074 | -0.72(-3.02%) |
Sep 20, 2011 | 24.17 | 24.28 | 23.67 | 23.72 | 1,399,596 | -0.26(-1.09%) |
Sep 19, 2011 | 24.04 | 24.23 | 23.79 | 23.98 | 1,547,247 | -0.33(-1.37%) |
Sep 16, 2011 | 24.61 | 24.77 | 24.16 | 24.31 | 2,379,160 | -0.20(-0.82%) |
Sep 15, 2011 | 24.19 | 24.54 | 23.88 | 24.51 | 2,587,708 | +0.56(+2.34%) |
Sep 14, 2011 | 22.85 | 24.11 | 22.73 | 23.95 | 2,396,599 | +1.22(+5.38%) |
Sep 13, 2011 | 22.17 | 22.82 | 22.05 | 22.73 | 1,766,615 | +0.60(+2.73%) |
Sep 12, 2011 | 21.37 | 22.13 | 21.37 | 22.13 | 1,797,657 | +0.39(+1.81%) |
Sep 09, 2011 | 21.63 | 21.97 | 21.46 | 21.73 | 2,227,097 | -0.09(-0.40%) |
Sep 08, 2011 | 22.10 | 22.31 | 21.81 | 21.82 | 1,122,912 | -0.45(-2.00%) |
Sep 07, 2011 | 22.00 | 22.28 | 21.90 | 22.27 | 1,196,495 | +0.58(+2.66%) |
Sep 06, 2011 | 21.05 | 21.75 | 20.83 | 21.69 | 2,367,523 | +0.04(+0.20%) |
Sep 02, 2011 | 21.51 | 21.93 | 21.33 | 21.65 | 2,190,482 | -0.30(-1.35%) |