Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.77 | 23.67 | 23.39 | 23.67 | 9,657,100 | +0.90(+3.95%) |
Nov 29, 2011 | 22.75 | 22.83 | 22.66 | 22.77 | 4,317,393 | +0.24(+1.06%) |
Nov 28, 2011 | 22.50 | 22.62 | 22.43 | 22.53 | 4,057,547 | +0.45(+2.02%) |
Nov 25, 2011 | 22.16 | 22.36 | 22.09 | 22.09 | 2,463,960 | -0.28(-1.26%) |
Nov 23, 2011 | 22.53 | 22.57 | 22.33 | 22.37 | 3,841,249 | -0.23(-1.01%) |
Nov 22, 2011 | 22.59 | 22.65 | 22.38 | 22.60 | 10,065,691 | -0.15(-0.68%) |
Nov 21, 2011 | 22.69 | 22.84 | 22.58 | 22.75 | 4,725,328 | -0.29(-1.25%) |
Nov 18, 2011 | 23.31 | 23.33 | 23.03 | 23.04 | 3,493,157 | -0.11(-0.48%) |
Nov 17, 2011 | 23.43 | 23.46 | 23.02 | 23.15 | 4,148,152 | -0.20(-0.87%) |
Nov 16, 2011 | 23.50 | 23.68 | 23.35 | 23.35 | 3,398,247 | -0.40(-1.70%) |
Nov 15, 2011 | 23.76 | 23.86 | 23.63 | 23.76 | 3,589,977 | +0.20(+0.84%) |
Nov 14, 2011 | 23.61 | 23.73 | 23.50 | 23.56 | 2,288,984 | -0.29(-1.21%) |
Nov 11, 2011 | 23.73 | 23.95 | 23.70 | 23.85 | 3,034,568 | +0.31(+1.33%) |
Nov 10, 2011 | 23.50 | 23.59 | 23.23 | 23.53 | 5,270,983 | +0.44(+1.89%) |
Nov 09, 2011 | 23.35 | 23.37 | 22.94 | 23.10 | 6,998,114 | -0.88(-3.68%) |
Nov 08, 2011 | 23.84 | 24.00 | 23.70 | 23.98 | 7,187,501 | +0.34(+1.44%) |
Nov 07, 2011 | 23.44 | 23.65 | 23.34 | 23.64 | 4,584,474 | -0.01(-0.02%) |
Nov 04, 2011 | 23.73 | 23.81 | 23.45 | 23.65 | 6,398,548 | -0.06(-0.27%) |
Nov 03, 2011 | 23.38 | 23.74 | 23.14 | 23.71 | 6,705,391 | +0.68(+2.96%) |
Nov 02, 2011 | 23.02 | 23.23 | 22.94 | 23.03 | 6,057,062 | -0.05(-0.20%) |
Nov 01, 2011 | 22.96 | 23.30 | 22.94 | 23.07 | 8,777,973 | -0.47(-1.99%) |
Oct 31, 2011 | 23.68 | 24.01 | 23.54 | 23.54 | 6,481,594 | -0.07(-0.31%) |
Oct 28, 2011 | 23.56 | 23.67 | 23.43 | 23.62 | 4,510,655 | +0.09(+0.40%) |
Oct 27, 2011 | 23.59 | 23.64 | 23.17 | 23.52 | 7,349,177 | -0.04(-0.18%) |
Oct 26, 2011 | 23.62 | 23.66 | 23.23 | 23.56 | 6,696,758 | +0.43(+1.86%) |
Oct 25, 2011 | 23.23 | 23.37 | 23.07 | 23.13 | 5,829,116 | -0.37(-1.59%) |
Oct 24, 2011 | 23.24 | 23.54 | 23.23 | 23.51 | 5,808,324 | -0.15(-0.62%) |
Oct 21, 2011 | 23.51 | 23.65 | 23.42 | 23.65 | 6,721,990 | +0.54(+2.34%) |
Oct 20, 2011 | 23.15 | 23.20 | 22.92 | 23.11 | 4,905,559 | +0.34(+1.48%) |
Oct 19, 2011 | 22.95 | 23.01 | 22.70 | 22.77 | 4,041,226 | -0.04(-0.16%) |
Oct 18, 2011 | 22.65 | 23.00 | 22.44 | 22.81 | 4,700,379 | +0.09(+0.39%) |
Oct 17, 2011 | 22.88 | 22.91 | 22.71 | 22.72 | 3,879,874 | -0.22(-0.94%) |
Oct 14, 2011 | 22.86 | 23.02 | 22.85 | 22.94 | 4,752,497 | -0.09(-0.39%) |
Oct 13, 2011 | 22.54 | 23.03 | 22.46 | 23.03 | 7,442,741 | +0.22(+0.94%) |
Oct 12, 2011 | 22.86 | 23.02 | 22.77 | 22.81 | 11,958,646 | +0.03(+0.14%) |
Oct 11, 2011 | 22.74 | 22.86 | 22.67 | 22.78 | 4,841,745 | -0.22(-0.94%) |
Oct 10, 2011 | 22.83 | 23.01 | 22.83 | 23.00 | 5,151,994 | +0.46(+2.03%) |
Oct 07, 2011 | 22.55 | 22.71 | 22.39 | 22.54 | 7,449,554 | +0.27(+1.20%) |
Oct 06, 2011 | 22.16 | 22.27 | 22.04 | 22.27 | 8,231,875 | +0.28(+1.29%) |
Oct 05, 2011 | 21.64 | 22.00 | 21.57 | 21.99 | 6,160,603 | +0.39(+1.83%) |
Oct 04, 2011 | 21.31 | 21.60 | 21.07 | 21.59 | 8,171,392 | +0.29(+1.36%) |
Oct 03, 2011 | 21.47 | 21.67 | 21.30 | 21.30 | 6,221,858 | -0.40(-1.84%) |
Sep 30, 2011 | 21.69 | 22.01 | 21.57 | 21.70 | 4,897,307 | -0.24(-1.08%) |
Sep 29, 2011 | 22.32 | 22.40 | 21.69 | 21.94 | 7,242,278 | -0.03(-0.14%) |
Sep 28, 2011 | 22.29 | 22.36 | 21.92 | 21.97 | 4,500,737 | -0.20(-0.92%) |
Sep 27, 2011 | 22.12 | 22.41 | 22.08 | 22.18 | 4,472,351 | +0.35(+1.61%) |
Sep 26, 2011 | 21.65 | 21.83 | 21.42 | 21.82 | 6,375,297 | +0.45(+2.09%) |
Sep 23, 2011 | 21.13 | 21.38 | 21.09 | 21.38 | 5,115,036 | +0.19(+0.89%) |
Sep 22, 2011 | 21.08 | 21.25 | 20.98 | 21.19 | 5,807,190 | -0.33(-1.51%) |
Sep 21, 2011 | 21.84 | 22.00 | 21.51 | 21.51 | 6,304,045 | -0.58(-2.62%) |
Sep 20, 2011 | 21.93 | 22.24 | 21.82 | 22.09 | 6,708,242 | +0.27(+1.25%) |
Sep 19, 2011 | 21.31 | 21.91 | 21.23 | 21.82 | 9,305,243 | +0.03(+0.12%) |
Sep 16, 2011 | 21.68 | 21.84 | 21.58 | 21.79 | 8,055,085 | +0.15(+0.68%) |
Sep 15, 2011 | 21.61 | 21.77 | 21.49 | 21.64 | 4,662,394 | +0.09(+0.44%) |
Sep 14, 2011 | 21.40 | 21.60 | 21.17 | 21.55 | 7,078,758 | +0.15(+0.69%) |
Sep 13, 2011 | 21.43 | 21.57 | 21.26 | 21.40 | 4,631,475 | -0.09(-0.42%) |
Sep 12, 2011 | 21.14 | 21.51 | 21.13 | 21.49 | 5,552,224 | -0.09(-0.44%) |
Sep 09, 2011 | 21.96 | 21.97 | 21.48 | 21.59 | 8,932,395 | -0.39(-1.77%) |
Sep 08, 2011 | 21.98 | 22.26 | 21.91 | 21.98 | 3,859,408 | -0.22(-0.99%) |
Sep 07, 2011 | 21.93 | 22.20 | 21.91 | 22.20 | 2,875,498 | +0.36(+1.64%) |
Sep 06, 2011 | 21.62 | 21.85 | 21.37 | 21.84 | 7,456,805 | -0.10(-0.45%) |
Sep 02, 2011 | 21.99 | 22.19 | 21.80 | 21.94 | 5,835,078 | -0.46(-2.04%) |