Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.56 | 23.18 | 22.33 | 23.17 | 7,618,824 | +1.50(+6.92%) |
Nov 29, 2011 | 21.87 | 22.01 | 21.58 | 21.67 | 3,958,066 | -0.16(-0.73%) |
Nov 28, 2011 | 22.23 | 22.31 | 21.60 | 21.83 | 5,474,760 | +0.66(+3.12%) |
Nov 25, 2011 | 21.05 | 21.49 | 21.03 | 21.17 | 1,585,704 | +0.13(+0.62%) |
Nov 23, 2011 | 21.65 | 21.70 | 21.04 | 21.04 | 5,325,479 | -0.86(-3.93%) |
Nov 22, 2011 | 22.00 | 22.24 | 21.73 | 21.90 | 3,818,821 | -0.16(-0.73%) |
Nov 21, 2011 | 22.29 | 22.33 | 21.93 | 22.06 | 5,040,960 | -0.62(-2.73%) |
Nov 18, 2011 | 22.90 | 22.90 | 22.51 | 22.68 | 5,029,426 | +0.01(+0.04%) |
Nov 17, 2011 | 22.89 | 23.36 | 22.55 | 22.67 | 5,819,465 | -0.28(-1.22%) |
Nov 16, 2011 | 23.06 | 23.64 | 22.92 | 22.95 | 5,081,425 | -0.44(-1.88%) |
Nov 15, 2011 | 22.95 | 23.52 | 22.89 | 23.39 | 4,347,170 | +0.26(+1.12%) |
Nov 14, 2011 | 23.46 | 23.48 | 22.89 | 23.13 | 4,875,206 | -0.45(-1.91%) |
Nov 11, 2011 | 23.52 | 23.70 | 23.35 | 23.58 | 4,741,649 | +0.52(+2.25%) |
Nov 10, 2011 | 23.23 | 23.33 | 22.91 | 23.06 | 4,524,311 | +0.23(+1.01%) |
Nov 09, 2011 | 23.59 | 23.70 | 22.73 | 22.83 | 8,180,381 | -1.36(-5.62%) |
Nov 08, 2011 | 23.76 | 24.27 | 23.59 | 24.19 | 5,274,443 | +0.58(+2.46%) |
Nov 07, 2011 | 23.25 | 23.63 | 23.25 | 23.61 | 4,935,153 | +0.24(+1.03%) |
Nov 04, 2011 | 23.58 | 23.67 | 23.19 | 23.37 | 5,838,582 | -0.48(-2.01%) |
Nov 03, 2011 | 23.60 | 23.93 | 22.92 | 23.85 | 7,433,862 | +0.51(+2.19%) |
Nov 02, 2011 | 23.06 | 23.43 | 22.86 | 23.34 | 6,181,772 | +0.86(+3.83%) |
Nov 01, 2011 | 22.32 | 23.25 | 22.14 | 22.48 | 9,744,198 | -0.86(-3.68%) |
Oct 31, 2011 | 23.51 | 24.04 | 23.31 | 23.34 | 6,840,267 | -0.57(-2.38%) |
Oct 28, 2011 | 23.91 | 24.05 | 23.66 | 23.91 | 5,094,229 | -0.14(-0.58%) |
Oct 27, 2011 | 24.25 | 24.30 | 23.55 | 24.05 | 10,642,529 | +0.92(+3.98%) |
Oct 26, 2011 | 23.38 | 23.42 | 22.76 | 23.13 | 8,331,214 | +0.26(+1.14%) |
Oct 25, 2011 | 23.40 | 23.40 | 22.81 | 22.87 | 5,975,807 | -0.81(-3.42%) |
Oct 24, 2011 | 23.10 | 23.89 | 22.99 | 23.68 | 7,548,238 | +0.63(+2.73%) |
Oct 21, 2011 | 22.82 | 23.18 | 22.67 | 23.05 | 9,085,172 | +0.52(+2.31%) |
Oct 20, 2011 | 22.50 | 22.64 | 21.66 | 22.53 | 12,208,784 | +0.23(+1.03%) |
Oct 19, 2011 | 22.91 | 23.23 | 22.09 | 22.30 | 11,341,270 | -0.60(-2.62%) |
Oct 18, 2011 | 21.83 | 23.10 | 21.79 | 22.90 | 8,323,173 | +1.24(+5.72%) |
Oct 17, 2011 | 22.19 | 22.32 | 21.66 | 21.66 | 5,924,464 | -0.88(-3.90%) |
Oct 14, 2011 | 22.93 | 22.99 | 22.24 | 22.54 | 6,326,070 | +0.01(+0.04%) |
Oct 13, 2011 | 22.64 | 22.75 | 21.96 | 22.53 | 5,872,868 | -0.27(-1.18%) |
Oct 12, 2011 | 22.46 | 23.28 | 22.42 | 22.80 | 9,244,061 | +0.40(+1.79%) |
Oct 11, 2011 | 21.77 | 22.74 | 21.54 | 22.40 | 19,431,830 | +0.38(+1.73%) |
Oct 10, 2011 | 21.60 | 22.02 | 21.57 | 22.02 | 13,523,478 | +1.09(+5.21%) |
Oct 07, 2011 | 22.02 | 22.03 | 20.78 | 20.93 | 20,542,268 | -0.95(-4.34%) |
Oct 06, 2011 | 21.36 | 21.92 | 21.17 | 21.88 | 19,861,188 | +0.88(+4.19%) |
Oct 05, 2011 | 21.03 | 21.13 | 20.39 | 21.00 | 9,377,058 | -0.02(-0.10%) |
Oct 04, 2011 | 20.21 | 21.02 | 19.76 | 21.02 | 14,303,065 | +0.44(+2.14%) |
Oct 03, 2011 | 21.44 | 21.71 | 20.56 | 20.58 | 6,757,756 | -0.75(-3.52%) |
Sep 30, 2011 | 21.72 | 21.79 | 21.25 | 21.33 | 6,686,883 | -0.75(-3.40%) |
Sep 29, 2011 | 21.78 | 22.13 | 21.38 | 22.08 | 6,351,975 | +0.81(+3.81%) |
Sep 28, 2011 | 22.05 | 22.21 | 21.24 | 21.27 | 7,499,073 | -0.73(-3.32%) |
Sep 27, 2011 | 22.66 | 22.89 | 21.83 | 22.00 | 7,978,002 | -0.06(-0.27%) |
Sep 26, 2011 | 21.12 | 22.09 | 20.95 | 22.06 | 5,996,317 | +1.20(+5.75%) |
Sep 23, 2011 | 20.48 | 20.97 | 20.48 | 20.86 | 5,894,203 | +0.26(+1.26%) |
Sep 22, 2011 | 20.38 | 20.89 | 20.24 | 20.60 | 10,935,769 | -0.40(-1.90%) |
Sep 21, 2011 | 22.23 | 22.34 | 20.98 | 21.00 | 7,634,608 | -1.19(-5.36%) |
Sep 20, 2011 | 22.06 | 22.53 | 21.86 | 22.19 | 5,100,151 | +0.31(+1.42%) |
Sep 19, 2011 | 22.22 | 22.22 | 21.70 | 21.88 | 4,797,415 | -0.79(-3.48%) |
Sep 16, 2011 | 22.59 | 22.90 | 22.16 | 22.67 | 6,405,123 | +0.17(+0.76%) |
Sep 15, 2011 | 22.31 | 22.50 | 22.11 | 22.50 | 5,359,539 | +0.50(+2.27%) |
Sep 14, 2011 | 21.80 | 22.26 | 21.40 | 22.00 | 6,414,877 | +0.38(+1.76%) |
Sep 13, 2011 | 21.42 | 21.98 | 21.33 | 21.62 | 5,649,335 | +0.30(+1.38%) |
Sep 12, 2011 | 20.58 | 21.33 | 20.54 | 21.32 | 6,968,146 | +0.43(+2.03%) |
Sep 09, 2011 | 21.29 | 21.63 | 20.81 | 20.90 | 8,841,832 | -0.71(-3.29%) |
Sep 08, 2011 | 22.03 | 22.09 | 21.31 | 21.61 | 7,408,514 | -0.63(-2.83%) |
Sep 07, 2011 | 21.27 | 22.25 | 21.20 | 22.24 | 6,618,739 | +1.35(+6.46%) |
Sep 06, 2011 | 20.13 | 20.94 | 20.09 | 20.89 | 8,424,543 | -0.02(-0.10%) |
Sep 02, 2011 | 20.92 | 21.36 | 20.82 | 20.91 | 5,688,362 | -0.75(-3.46%) |