Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.10 | 24.01 | 23.72 | 24.01 | 9,521,817 | +0.91(+3.95%) |
Nov 29, 2011 | 23.07 | 23.15 | 22.98 | 23.10 | 4,256,912 | +0.24(+1.06%) |
Nov 28, 2011 | 22.82 | 22.94 | 22.75 | 22.85 | 4,000,706 | +0.45(+2.02%) |
Nov 25, 2011 | 22.47 | 22.68 | 22.40 | 22.40 | 2,429,443 | -0.29(-1.26%) |
Nov 23, 2011 | 22.85 | 22.90 | 22.64 | 22.69 | 3,787,438 | -0.23(-1.01%) |
Nov 22, 2011 | 22.91 | 22.97 | 22.70 | 22.92 | 9,924,684 | -0.16(-0.68%) |
Nov 21, 2011 | 23.02 | 23.16 | 22.90 | 23.07 | 4,659,133 | -0.29(-1.25%) |
Nov 18, 2011 | 23.64 | 23.66 | 23.36 | 23.37 | 3,444,222 | -0.11(-0.48%) |
Nov 17, 2011 | 23.77 | 23.79 | 23.35 | 23.48 | 4,090,042 | -0.21(-0.87%) |
Nov 16, 2011 | 23.83 | 24.01 | 23.68 | 23.68 | 3,350,642 | -0.41(-1.70%) |
Nov 15, 2011 | 24.09 | 24.20 | 23.97 | 24.09 | 3,539,686 | +0.20(+0.84%) |
Nov 14, 2011 | 23.95 | 24.07 | 23.83 | 23.89 | 2,256,919 | -0.29(-1.20%) |
Nov 11, 2011 | 24.06 | 24.29 | 24.04 | 24.19 | 2,992,058 | +0.32(+1.33%) |
Nov 10, 2011 | 23.83 | 23.92 | 23.56 | 23.87 | 5,197,144 | +0.44(+1.89%) |
Nov 09, 2011 | 23.68 | 23.71 | 23.26 | 23.43 | 6,900,079 | -0.90(-3.68%) |
Nov 08, 2011 | 24.18 | 24.34 | 24.04 | 24.32 | 7,086,814 | +0.35(+1.44%) |
Nov 07, 2011 | 23.77 | 23.99 | 23.67 | 23.98 | 4,520,252 | -0.01(-0.02%) |
Nov 04, 2011 | 24.07 | 24.15 | 23.78 | 23.98 | 6,308,912 | -0.06(-0.27%) |
Nov 03, 2011 | 23.72 | 24.07 | 23.47 | 24.05 | 6,611,457 | +0.69(+2.96%) |
Nov 02, 2011 | 23.34 | 23.56 | 23.26 | 23.36 | 5,972,211 | -0.05(-0.20%) |
Nov 01, 2011 | 23.29 | 23.63 | 23.26 | 23.40 | 8,655,002 | -0.47(-1.99%) |
Oct 31, 2011 | 24.02 | 24.35 | 23.88 | 23.88 | 6,390,793 | -0.07(-0.31%) |
Oct 28, 2011 | 23.90 | 24.00 | 23.76 | 23.95 | 4,447,465 | +0.10(+0.40%) |
Oct 27, 2011 | 23.93 | 23.97 | 23.50 | 23.86 | 7,246,222 | -0.04(-0.18%) |
Oct 26, 2011 | 23.95 | 24.00 | 23.56 | 23.90 | 6,602,943 | +0.44(+1.86%) |
Oct 25, 2011 | 23.56 | 23.70 | 23.40 | 23.46 | 5,747,455 | -0.38(-1.59%) |
Oct 24, 2011 | 23.57 | 23.87 | 23.56 | 23.84 | 5,726,955 | -0.15(-0.62%) |
Oct 21, 2011 | 23.84 | 23.99 | 23.75 | 23.99 | 6,627,821 | +0.55(+2.34%) |
Oct 20, 2011 | 23.48 | 23.53 | 23.24 | 23.44 | 4,836,836 | +0.34(+1.48%) |
Oct 19, 2011 | 23.28 | 23.34 | 23.02 | 23.10 | 3,984,613 | -0.04(-0.16%) |
Oct 18, 2011 | 22.98 | 23.32 | 22.76 | 23.14 | 4,634,531 | +0.09(+0.39%) |
Oct 17, 2011 | 23.21 | 23.23 | 23.03 | 23.04 | 3,825,521 | -0.22(-0.94%) |
Oct 14, 2011 | 23.18 | 23.35 | 23.18 | 23.26 | 4,685,920 | -0.09(-0.39%) |
Oct 13, 2011 | 22.86 | 23.35 | 22.78 | 23.35 | 7,338,476 | +0.22(+0.94%) |
Oct 12, 2011 | 23.18 | 23.35 | 23.09 | 23.14 | 11,791,117 | +0.03(+0.14%) |
Oct 11, 2011 | 23.07 | 23.18 | 22.99 | 23.10 | 4,773,917 | -0.22(-0.94%) |
Oct 10, 2011 | 23.16 | 23.34 | 23.16 | 23.32 | 5,079,819 | +0.46(+2.03%) |
Oct 07, 2011 | 22.87 | 23.03 | 22.71 | 22.86 | 7,345,193 | +0.27(+1.20%) |
Oct 06, 2011 | 22.47 | 22.59 | 22.36 | 22.59 | 8,116,554 | +0.29(+1.29%) |
Oct 05, 2011 | 21.95 | 22.31 | 21.88 | 22.30 | 6,074,299 | +0.40(+1.83%) |
Oct 04, 2011 | 21.61 | 21.91 | 21.37 | 21.90 | 8,056,919 | +0.29(+1.36%) |
Oct 03, 2011 | 21.77 | 21.97 | 21.60 | 21.61 | 6,134,695 | -0.41(-1.84%) |
Sep 30, 2011 | 22.00 | 22.33 | 21.88 | 22.01 | 4,828,701 | -0.24(-1.08%) |
Sep 29, 2011 | 22.63 | 22.72 | 21.99 | 22.25 | 7,140,821 | -0.03(-0.14%) |
Sep 28, 2011 | 22.60 | 22.68 | 22.23 | 22.28 | 4,437,686 | -0.21(-0.92%) |
Sep 27, 2011 | 22.43 | 22.73 | 22.39 | 22.49 | 4,409,698 | +0.36(+1.61%) |
Sep 26, 2011 | 21.96 | 22.14 | 21.72 | 22.13 | 6,285,986 | +0.45(+2.09%) |
Sep 23, 2011 | 21.43 | 21.68 | 21.39 | 21.68 | 5,043,380 | +0.19(+0.89%) |
Sep 22, 2011 | 21.38 | 21.55 | 21.28 | 21.49 | 5,725,837 | -0.33(-1.52%) |
Sep 21, 2011 | 22.15 | 22.31 | 21.81 | 21.82 | 6,215,731 | -0.59(-2.62%) |
Sep 20, 2011 | 22.25 | 22.55 | 22.13 | 22.41 | 6,614,266 | +0.28(+1.25%) |
Sep 19, 2011 | 21.61 | 22.22 | 21.53 | 22.13 | 9,174,886 | +0.03(+0.12%) |
Sep 16, 2011 | 21.99 | 22.15 | 21.89 | 22.10 | 7,942,241 | +0.15(+0.68%) |
Sep 15, 2011 | 21.92 | 22.07 | 21.80 | 21.95 | 4,597,078 | +0.10(+0.44%) |
Sep 14, 2011 | 21.71 | 21.91 | 21.47 | 21.86 | 6,979,592 | +0.15(+0.69%) |
Sep 13, 2011 | 21.73 | 21.87 | 21.56 | 21.71 | 4,566,593 | -0.09(-0.42%) |
Sep 12, 2011 | 21.44 | 21.81 | 21.43 | 21.80 | 5,474,443 | -0.10(-0.44%) |
Sep 09, 2011 | 22.27 | 22.28 | 21.79 | 21.89 | 8,807,260 | -0.39(-1.77%) |
Sep 08, 2011 | 22.29 | 22.58 | 22.22 | 22.29 | 3,805,341 | -0.22(-0.99%) |
Sep 07, 2011 | 22.24 | 22.52 | 22.22 | 22.51 | 2,835,215 | +0.36(+1.64%) |
Sep 06, 2011 | 21.93 | 22.16 | 21.67 | 22.15 | 7,352,342 | -0.10(-0.45%) |
Sep 02, 2011 | 22.30 | 22.50 | 22.11 | 22.25 | 5,753,334 | -0.46(-2.04%) |