Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 21.80 | 22.23 | 21.74 | 22.19 | 3,212,540 | +1.12(+5.34%) |
Nov 29, 2011 | 20.74 | 21.14 | 20.68 | 21.07 | 1,831,555 | +0.35(+1.68%) |
Nov 28, 2011 | 20.83 | 21.03 | 20.47 | 20.72 | 2,290,791 | +0.73(+3.64%) |
Nov 25, 2011 | 20.19 | 20.30 | 19.98 | 19.99 | 1,068,144 | -0.17(-0.84%) |
Nov 23, 2011 | 20.60 | 20.64 | 20.16 | 20.16 | 1,618,955 | -0.65(-3.11%) |
Nov 22, 2011 | 20.64 | 20.97 | 20.50 | 20.81 | 2,047,849 | +0.12(+0.56%) |
Nov 21, 2011 | 20.45 | 20.80 | 20.21 | 20.69 | 2,594,090 | -0.15(-0.72%) |
Nov 18, 2011 | 20.86 | 20.91 | 20.37 | 20.84 | 2,169,268 | +0.20(+0.96%) |
Nov 17, 2011 | 21.30 | 21.31 | 20.57 | 20.64 | 3,843,192 | -0.60(-2.82%) |
Nov 16, 2011 | 21.29 | 21.60 | 21.19 | 21.24 | 1,106,738 | -0.20(-0.95%) |
Nov 15, 2011 | 21.53 | 21.60 | 21.32 | 21.44 | 1,680,099 | -0.29(-1.33%) |
Nov 14, 2011 | 21.73 | 21.88 | 21.49 | 21.73 | 1,454,687 | -0.02(-0.11%) |
Nov 11, 2011 | 21.56 | 21.82 | 21.53 | 21.76 | 1,074,819 | +0.39(+1.81%) |
Nov 10, 2011 | 21.59 | 21.59 | 21.13 | 21.37 | 2,208,092 | +0.09(+0.43%) |
Nov 09, 2011 | 21.76 | 21.76 | 21.27 | 21.28 | 2,933,576 | -0.96(-4.30%) |
Nov 08, 2011 | 21.99 | 22.24 | 21.86 | 22.23 | 1,177,319 | +0.29(+1.34%) |
Nov 07, 2011 | 21.88 | 22.00 | 21.78 | 21.94 | 1,777,830 | +0.11(+0.51%) |
Nov 04, 2011 | 22.29 | 22.29 | 21.66 | 21.83 | 2,589,155 | -0.69(-3.08%) |
Nov 03, 2011 | 22.57 | 22.80 | 22.20 | 22.52 | 2,805,905 | +0.17(+0.78%) |
Nov 02, 2011 | 22.59 | 22.77 | 22.21 | 22.35 | 2,726,000 | +0.05(+0.22%) |
Nov 01, 2011 | 22.64 | 22.66 | 22.26 | 22.30 | 3,232,380 | -1.30(-5.52%) |
Oct 31, 2011 | 23.83 | 24.07 | 23.59 | 23.60 | 1,702,559 | -0.49(-2.04%) |
Oct 28, 2011 | 24.01 | 24.27 | 23.97 | 24.10 | 1,494,924 | -0.15(-0.62%) |
Oct 27, 2011 | 23.65 | 24.44 | 23.65 | 24.25 | 3,093,469 | +1.16(+5.02%) |
Oct 26, 2011 | 22.89 | 23.16 | 22.63 | 23.09 | 1,585,915 | +0.45(+2.00%) |
Oct 25, 2011 | 22.90 | 22.90 | 22.62 | 22.63 | 1,466,523 | -0.44(-1.92%) |
Oct 24, 2011 | 22.89 | 23.09 | 22.81 | 23.08 | 1,764,825 | +0.56(+2.49%) |
Oct 21, 2011 | 22.40 | 22.55 | 22.31 | 22.52 | 1,707,385 | +0.42(+1.88%) |
Oct 20, 2011 | 21.97 | 22.26 | 21.72 | 22.10 | 2,111,348 | +0.16(+0.71%) |
Oct 19, 2011 | 22.22 | 22.44 | 21.86 | 21.95 | 1,448,348 | -0.23(-1.04%) |
Oct 18, 2011 | 21.86 | 22.26 | 21.80 | 22.18 | 1,570,983 | +0.32(+1.45%) |
Oct 17, 2011 | 22.25 | 22.31 | 21.82 | 21.86 | 1,090,000 | -0.41(-1.86%) |
Oct 14, 2011 | 22.42 | 22.45 | 22.07 | 22.28 | 1,365,459 | +0.20(+0.92%) |
Oct 13, 2011 | 22.50 | 22.50 | 22.00 | 22.07 | 1,916,171 | -0.56(-2.46%) |
Oct 12, 2011 | 22.24 | 22.80 | 22.24 | 22.63 | 2,378,798 | +0.66(+2.98%) |
Oct 11, 2011 | 22.02 | 22.06 | 21.88 | 21.97 | 2,741,719 | -0.09(-0.43%) |
Oct 10, 2011 | 21.86 | 22.11 | 21.78 | 22.07 | 923,275 | +0.61(+2.86%) |
Oct 07, 2011 | 21.97 | 22.06 | 21.42 | 21.46 | 2,018,014 | -0.35(-1.60%) |
Oct 06, 2011 | 21.42 | 21.81 | 21.26 | 21.80 | 2,568,813 | +0.63(+2.96%) |
Oct 05, 2011 | 20.60 | 21.42 | 20.29 | 21.18 | 5,845,301 | +0.66(+3.19%) |
Oct 04, 2011 | 20.59 | 20.61 | 19.94 | 20.52 | 4,240,182 | -0.37(-1.78%) |
Oct 03, 2011 | 21.29 | 21.49 | 20.84 | 20.89 | 2,936,860 | -0.67(-3.11%) |
Sep 30, 2011 | 21.61 | 21.95 | 21.50 | 21.56 | 1,915,959 | -0.46(-2.08%) |
Sep 29, 2011 | 22.03 | 22.21 | 21.61 | 22.02 | 1,859,037 | +0.33(+1.52%) |
Sep 28, 2011 | 22.28 | 22.29 | 21.65 | 21.69 | 1,640,601 | -0.49(-2.19%) |
Sep 27, 2011 | 22.36 | 22.66 | 22.10 | 22.18 | 2,628,725 | +0.27(+1.25%) |
Sep 26, 2011 | 21.27 | 21.93 | 20.65 | 21.90 | 2,368,250 | +0.76(+3.61%) |
Sep 23, 2011 | 20.58 | 21.24 | 20.48 | 21.14 | 2,032,134 | +0.42(+2.00%) |
Sep 22, 2011 | 20.91 | 21.04 | 20.30 | 20.72 | 3,888,108 | -1.08(-4.93%) |
Sep 21, 2011 | 22.20 | 22.55 | 21.79 | 21.80 | 2,852,607 | -0.50(-2.26%) |
Sep 20, 2011 | 22.24 | 22.52 | 22.08 | 22.30 | 1,384,242 | +0.12(+0.53%) |
Sep 19, 2011 | 21.96 | 22.29 | 21.74 | 22.19 | 1,823,914 | -0.20(-0.88%) |
Sep 16, 2011 | 22.92 | 23.12 | 22.31 | 22.38 | 2,979,885 | -0.34(-1.51%) |
Sep 15, 2011 | 22.28 | 22.80 | 22.18 | 22.73 | 2,214,113 | +0.81(+3.70%) |
Sep 14, 2011 | 22.23 | 22.23 | 21.78 | 21.92 | 2,316,308 | -0.26(-1.17%) |
Sep 13, 2011 | 22.07 | 22.30 | 21.91 | 22.18 | 2,115,705 | +0.19(+0.86%) |
Sep 12, 2011 | 22.22 | 22.24 | 21.70 | 21.99 | 3,218,127 | -0.49(-2.18%) |
Sep 09, 2011 | 23.07 | 23.13 | 22.43 | 22.48 | 2,498,478 | -0.84(-3.62%) |
Sep 08, 2011 | 23.35 | 23.50 | 23.15 | 23.32 | 1,358,238 | -0.16(-0.68%) |
Sep 07, 2011 | 23.25 | 23.54 | 23.09 | 23.48 | 1,884,555 | +0.50(+2.18%) |
Sep 06, 2011 | 23.00 | 23.02 | 22.77 | 22.98 | 1,777,813 | -0.43(-1.85%) |
Sep 02, 2011 | 23.37 | 23.65 | 23.28 | 23.42 | 1,680,210 | -0.32(-1.33%) |