Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.35 | 23.60 | 23.19 | 23.34 | 4,445,513 | +0.53(+2.31%) |
Nov 29, 2011 | 22.62 | 23.04 | 22.55 | 22.82 | 2,674,084 | +0.24(+1.08%) |
Nov 28, 2011 | 22.98 | 22.98 | 22.40 | 22.57 | 2,638,867 | +0.25(+1.13%) |
Nov 25, 2011 | 22.08 | 22.48 | 22.06 | 22.32 | 1,529,621 | +0.11(+0.51%) |
Nov 23, 2011 | 22.50 | 22.57 | 22.15 | 22.21 | 3,450,866 | -0.49(-2.18%) |
Nov 22, 2011 | 22.53 | 22.91 | 22.25 | 22.70 | 4,111,220 | +0.21(+0.94%) |
Nov 21, 2011 | 22.65 | 22.76 | 22.14 | 22.49 | 3,883,898 | -0.51(-2.22%) |
Nov 18, 2011 | 22.46 | 23.08 | 22.42 | 23.00 | 4,362,751 | +0.53(+2.38%) |
Nov 17, 2011 | 22.54 | 22.88 | 22.35 | 22.47 | 3,712,999 | -0.22(-0.96%) |
Nov 16, 2011 | 23.17 | 23.21 | 22.65 | 22.69 | 3,304,044 | -0.66(-2.85%) |
Nov 15, 2011 | 22.83 | 23.45 | 22.80 | 23.35 | 2,688,604 | +0.41(+1.77%) |
Nov 14, 2011 | 23.38 | 23.47 | 22.91 | 22.95 | 3,650,935 | -0.60(-2.55%) |
Nov 11, 2011 | 23.33 | 23.66 | 23.28 | 23.55 | 2,340,976 | +0.45(+1.93%) |
Nov 10, 2011 | 22.94 | 23.23 | 22.83 | 23.10 | 3,080,663 | +0.41(+1.79%) |
Nov 09, 2011 | 23.19 | 23.34 | 22.58 | 22.70 | 4,709,469 | -0.94(-3.98%) |
Nov 08, 2011 | 23.51 | 23.67 | 23.17 | 23.64 | 2,472,459 | +0.23(+0.97%) |
Nov 07, 2011 | 23.37 | 23.56 | 23.14 | 23.41 | 2,868,379 | +0.07(+0.31%) |
Nov 04, 2011 | 23.46 | 23.46 | 22.92 | 23.34 | 2,747,454 | -0.23(-0.96%) |
Nov 03, 2011 | 23.45 | 23.60 | 23.08 | 23.56 | 3,085,346 | +0.25(+1.08%) |
Nov 02, 2011 | 23.07 | 23.34 | 22.94 | 23.31 | 3,760,951 | +0.51(+2.24%) |
Nov 01, 2011 | 22.54 | 23.07 | 22.26 | 22.80 | 5,597,958 | -0.08(-0.35%) |
Oct 31, 2011 | 22.93 | 23.18 | 22.68 | 22.88 | 5,082,951 | -0.45(-1.91%) |
Oct 28, 2011 | 23.63 | 23.63 | 23.13 | 23.33 | 3,086,490 | -0.32(-1.37%) |
Oct 27, 2011 | 23.40 | 23.82 | 23.22 | 23.65 | 5,183,995 | +0.59(+2.56%) |
Oct 26, 2011 | 22.87 | 23.17 | 22.69 | 23.06 | 5,659,814 | +0.41(+1.82%) |
Oct 25, 2011 | 22.69 | 22.81 | 22.49 | 22.65 | 4,555,035 | -0.25(-1.10%) |
Oct 24, 2011 | 22.24 | 23.06 | 22.24 | 22.90 | 4,810,583 | +0.46(+2.06%) |
Oct 21, 2011 | 22.35 | 22.45 | 22.19 | 22.44 | 4,765,321 | +0.35(+1.58%) |
Oct 20, 2011 | 22.06 | 22.26 | 21.85 | 22.09 | 3,973,098 | +0.03(+0.15%) |
Oct 19, 2011 | 22.14 | 22.31 | 21.93 | 22.06 | 3,416,616 | -0.06(-0.26%) |
Oct 18, 2011 | 22.06 | 22.26 | 21.47 | 22.11 | 5,461,648 | +0.08(+0.37%) |
Oct 17, 2011 | 22.13 | 22.35 | 21.97 | 22.03 | 4,149,352 | -0.26(-1.16%) |
Oct 14, 2011 | 21.89 | 22.44 | 21.29 | 22.29 | 12,300,969 | -0.22(-0.97%) |
Oct 13, 2011 | 22.68 | 22.75 | 22.32 | 22.51 | 6,600,870 | -0.20(-0.89%) |
Oct 12, 2011 | 22.57 | 22.83 | 22.31 | 22.71 | 7,414,748 | +0.25(+1.12%) |
Oct 11, 2011 | 22.37 | 22.57 | 22.14 | 22.46 | 5,233,875 | -0.04(-0.18%) |
Oct 10, 2011 | 21.90 | 22.57 | 21.89 | 22.50 | 4,609,215 | +0.83(+3.81%) |
Oct 07, 2011 | 21.58 | 21.94 | 21.45 | 21.68 | 4,559,616 | +0.13(+0.60%) |
Oct 06, 2011 | 21.46 | 21.61 | 21.13 | 21.55 | 4,390,874 | +0.20(+0.95%) |
Oct 05, 2011 | 20.81 | 21.42 | 20.55 | 21.34 | 4,776,784 | +0.61(+2.93%) |
Oct 04, 2011 | 20.01 | 20.75 | 19.98 | 20.74 | 6,413,890 | +0.42(+2.07%) |
Oct 03, 2011 | 21.08 | 21.26 | 20.30 | 20.31 | 6,176,189 | -0.66(-3.17%) |
Sep 30, 2011 | 21.04 | 21.47 | 20.98 | 20.98 | 5,547,939 | -0.41(-1.93%) |
Sep 29, 2011 | 21.65 | 21.74 | 21.07 | 21.39 | 6,545,658 | +0.04(+0.19%) |
Sep 28, 2011 | 21.77 | 21.97 | 21.33 | 21.35 | 6,316,989 | -0.32(-1.50%) |
Sep 27, 2011 | 21.38 | 21.97 | 21.20 | 21.68 | 5,354,177 | +0.57(+2.69%) |
Sep 26, 2011 | 20.95 | 21.12 | 20.56 | 21.11 | 4,689,076 | +0.38(+1.82%) |
Sep 23, 2011 | 20.99 | 21.05 | 20.54 | 20.73 | 8,334,401 | -0.38(-1.79%) |
Sep 22, 2011 | 20.86 | 21.25 | 20.45 | 21.11 | 8,648,517 | -0.19(-0.91%) |
Sep 21, 2011 | 21.80 | 22.02 | 21.29 | 21.30 | 5,129,245 | -0.49(-2.25%) |
Sep 20, 2011 | 21.97 | 22.11 | 21.77 | 21.79 | 3,736,661 | -0.03(-0.13%) |
Sep 19, 2011 | 21.68 | 21.94 | 21.54 | 21.82 | 4,321,533 | -0.11(-0.48%) |
Sep 16, 2011 | 21.83 | 22.06 | 21.65 | 21.93 | 7,034,603 | +0.20(+0.93%) |
Sep 15, 2011 | 21.77 | 21.86 | 21.46 | 21.72 | 5,500,867 | +0.19(+0.90%) |
Sep 14, 2011 | 21.51 | 21.78 | 21.14 | 21.53 | 6,547,464 | +0.16(+0.74%) |
Sep 13, 2011 | 21.33 | 21.58 | 21.13 | 21.37 | 4,874,221 | +0.13(+0.59%) |
Sep 12, 2011 | 20.86 | 21.25 | 20.72 | 21.25 | 5,756,492 | +0.07(+0.34%) |
Sep 09, 2011 | 21.37 | 21.55 | 21.03 | 21.17 | 4,927,549 | -0.45(-2.08%) |
Sep 08, 2011 | 21.89 | 22.10 | 21.55 | 21.62 | 4,209,955 | -0.38(-1.71%) |
Sep 07, 2011 | 21.59 | 22.01 | 21.54 | 22.00 | 4,630,475 | +0.68(+3.19%) |
Sep 06, 2011 | 20.75 | 21.42 | 20.69 | 21.32 | 5,935,017 | +0.06(+0.30%) |
Sep 02, 2011 | 21.30 | 21.49 | 21.15 | 21.25 | 3,787,873 | -0.47(-2.16%) |