Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.99 | 24.10 | 23.58 | 23.91 | 2,034,293 | +0.31(+1.30%) |
Nov 29, 2011 | 23.13 | 23.64 | 23.13 | 23.60 | 1,091,040 | +0.57(+2.47%) |
Nov 28, 2011 | 23.34 | 23.35 | 22.95 | 23.03 | 1,113,762 | +0.08(+0.37%) |
Nov 25, 2011 | 22.90 | 23.11 | 22.80 | 22.94 | 287,209 | -0.01(-0.03%) |
Nov 23, 2011 | 23.11 | 23.24 | 22.95 | 22.95 | 1,348,766 | -0.31(-1.32%) |
Nov 22, 2011 | 23.42 | 23.44 | 23.21 | 23.26 | 964,244 | -0.13(-0.56%) |
Nov 21, 2011 | 23.28 | 23.54 | 23.16 | 23.39 | 1,770,843 | -0.04(-0.16%) |
Nov 18, 2011 | 23.51 | 23.59 | 23.36 | 23.43 | 1,461,932 | +0.07(+0.30%) |
Nov 17, 2011 | 23.41 | 23.55 | 23.18 | 23.36 | 1,271,140 | -0.15(-0.65%) |
Nov 16, 2011 | 23.65 | 23.74 | 23.41 | 23.51 | 849,603 | -0.21(-0.88%) |
Nov 15, 2011 | 23.67 | 23.77 | 23.41 | 23.72 | 905,660 | +0.10(+0.42%) |
Nov 14, 2011 | 23.80 | 23.80 | 23.58 | 23.62 | 703,040 | -0.18(-0.74%) |
Nov 11, 2011 | 23.87 | 24.05 | 23.74 | 23.80 | 986,484 | -0.02(-0.10%) |
Nov 10, 2011 | 23.71 | 23.87 | 23.53 | 23.82 | 1,198,838 | +0.28(+1.20%) |
Nov 09, 2011 | 23.54 | 23.72 | 23.34 | 23.54 | 2,485,502 | -0.26(-1.09%) |
Nov 08, 2011 | 23.78 | 23.83 | 23.57 | 23.80 | 1,229,079 | -0.02(-0.10%) |
Nov 07, 2011 | 23.49 | 23.83 | 23.48 | 23.82 | 1,355,066 | +0.46(+1.96%) |
Nov 04, 2011 | 23.56 | 23.66 | 23.24 | 23.36 | 1,094,699 | -0.31(-1.32%) |
Nov 03, 2011 | 23.23 | 23.70 | 23.06 | 23.68 | 1,280,987 | +0.69(+2.99%) |
Nov 02, 2011 | 23.23 | 23.29 | 22.91 | 22.99 | 1,490,503 | +0.23(+1.01%) |
Nov 01, 2011 | 22.82 | 23.16 | 22.71 | 22.76 | 1,514,721 | -0.56(-2.39%) |
Oct 31, 2011 | 23.06 | 23.52 | 22.96 | 23.32 | 1,613,608 | +0.08(+0.33%) |
Oct 28, 2011 | 23.05 | 23.32 | 22.99 | 23.24 | 1,108,928 | +0.06(+0.26%) |
Oct 27, 2011 | 23.13 | 23.36 | 22.66 | 23.18 | 2,751,733 | +0.52(+2.29%) |
Oct 26, 2011 | 23.10 | 23.16 | 22.60 | 22.66 | 2,503,657 | -0.18(-0.77%) |
Oct 25, 2011 | 23.48 | 23.52 | 22.79 | 22.84 | 1,466,161 | -0.79(-3.33%) |
Oct 24, 2011 | 23.31 | 23.65 | 23.22 | 23.62 | 1,125,429 | +0.32(+1.38%) |
Oct 21, 2011 | 23.52 | 23.60 | 23.20 | 23.30 | 1,683,067 | -0.03(-0.13%) |
Oct 20, 2011 | 23.29 | 23.65 | 23.24 | 23.33 | 1,567,380 | -0.07(-0.29%) |
Oct 19, 2011 | 23.23 | 23.74 | 23.23 | 23.40 | 1,665,160 | +0.21(+0.92%) |
Oct 18, 2011 | 23.08 | 23.32 | 22.79 | 23.19 | 1,243,340 | +0.17(+0.73%) |
Oct 17, 2011 | 22.68 | 23.13 | 22.68 | 23.02 | 1,317,898 | +0.24(+1.07%) |
Oct 14, 2011 | 22.98 | 23.08 | 22.53 | 22.77 | 2,200,249 | -0.06(-0.27%) |
Oct 13, 2011 | 22.41 | 22.89 | 22.28 | 22.84 | 1,817,256 | +0.36(+1.60%) |
Oct 12, 2011 | 23.06 | 23.09 | 22.42 | 22.48 | 2,030,237 | -0.50(-2.16%) |
Oct 11, 2011 | 22.87 | 23.08 | 22.84 | 22.97 | 791,403 | -0.02(-0.10%) |
Oct 10, 2011 | 22.70 | 23.00 | 22.64 | 23.00 | 1,351,565 | +0.57(+2.52%) |
Oct 07, 2011 | 22.67 | 22.74 | 22.38 | 22.43 | 1,361,064 | -0.11(-0.51%) |
Oct 06, 2011 | 22.40 | 22.55 | 22.34 | 22.55 | 2,039,836 | +0.23(+1.03%) |
Oct 05, 2011 | 22.64 | 22.70 | 22.10 | 22.32 | 2,526,486 | -0.18(-0.78%) |
Oct 04, 2011 | 22.06 | 22.53 | 21.64 | 22.49 | 2,708,199 | +0.14(+0.61%) |
Oct 03, 2011 | 23.24 | 23.31 | 22.35 | 22.35 | 2,031,785 | -0.70(-3.02%) |
Sep 30, 2011 | 23.00 | 23.38 | 22.93 | 23.05 | 1,927,321 | -0.14(-0.59%) |
Sep 29, 2011 | 23.37 | 23.55 | 23.07 | 23.19 | 2,704,907 | +0.18(+0.76%) |
Sep 28, 2011 | 23.29 | 23.42 | 22.97 | 23.01 | 1,454,696 | -0.28(-1.21%) |
Sep 27, 2011 | 23.40 | 23.70 | 23.18 | 23.29 | 2,743,850 | +0.18(+0.76%) |
Sep 26, 2011 | 23.02 | 23.16 | 22.61 | 23.12 | 1,464,798 | +0.37(+1.61%) |
Sep 23, 2011 | 22.89 | 22.91 | 22.53 | 22.75 | 1,743,242 | -0.21(-0.93%) |
Sep 22, 2011 | 22.68 | 23.03 | 22.53 | 22.97 | 2,229,010 | -0.17(-0.73%) |
Sep 21, 2011 | 22.99 | 23.42 | 22.94 | 23.13 | 2,192,508 | +0.09(+0.40%) |
Sep 20, 2011 | 23.05 | 23.36 | 22.77 | 23.04 | 2,390,995 | +0.51(+2.27%) |
Sep 19, 2011 | 22.61 | 22.67 | 22.39 | 22.53 | 1,094,856 | -0.15(-0.64%) |
Sep 16, 2011 | 22.85 | 22.97 | 22.68 | 22.68 | 1,365,896 | -0.06(-0.27%) |
Sep 15, 2011 | 22.87 | 22.93 | 22.49 | 22.74 | 1,303,356 | +0.18(+0.81%) |
Sep 14, 2011 | 22.11 | 22.77 | 22.07 | 22.55 | 1,748,977 | +0.53(+2.43%) |
Sep 13, 2011 | 21.76 | 22.05 | 21.72 | 22.02 | 1,189,237 | +0.24(+1.09%) |
Sep 12, 2011 | 21.66 | 21.83 | 21.46 | 21.78 | 1,467,838 | -0.12(-0.56%) |
Sep 09, 2011 | 22.39 | 22.45 | 21.85 | 21.90 | 1,749,207 | -0.75(-3.30%) |
Sep 08, 2011 | 22.51 | 22.86 | 22.48 | 22.65 | 1,335,731 | +0.08(+0.34%) |
Sep 07, 2011 | 22.47 | 22.60 | 22.26 | 22.58 | 1,553,401 | +0.32(+1.44%) |
Sep 06, 2011 | 22.16 | 22.35 | 22.02 | 22.26 | 1,457,113 | -0.27(-1.19%) |
Sep 02, 2011 | 22.31 | 22.72 | 22.30 | 22.52 | 1,339,646 | -0.12(-0.54%) |