Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.09 | 24.50 | 24.09 | 24.46 | 26,895,264 | +0.87(+3.68%) |
Nov 29, 2011 | 23.61 | 23.89 | 23.52 | 23.60 | 17,743,586 | +0.15(+0.64%) |
Nov 28, 2011 | 23.09 | 23.48 | 23.05 | 23.45 | 22,740,126 | +0.75(+3.32%) |
Nov 25, 2011 | 22.78 | 22.86 | 22.67 | 22.69 | 7,169,562 | -0.02(-0.09%) |
Nov 23, 2011 | 22.88 | 22.97 | 22.71 | 22.71 | 20,073,108 | -0.42(-1.83%) |
Nov 22, 2011 | 23.33 | 23.42 | 23.10 | 23.14 | 24,795,740 | -0.23(-0.97%) |
Nov 21, 2011 | 23.53 | 23.65 | 23.27 | 23.36 | 24,109,550 | -0.55(-2.32%) |
Nov 18, 2011 | 23.91 | 24.10 | 23.91 | 23.92 | 18,406,010 | +0.08(+0.32%) |
Nov 17, 2011 | 23.90 | 24.07 | 23.56 | 23.84 | 24,222,656 | -0.17(-0.71%) |
Nov 16, 2011 | 24.06 | 24.38 | 23.97 | 24.01 | 18,767,834 | -0.44(-1.79%) |
Nov 15, 2011 | 24.32 | 24.55 | 24.18 | 24.45 | 13,038,649 | +0.04(+0.17%) |
Nov 14, 2011 | 24.22 | 24.46 | 24.03 | 24.41 | 20,674,008 | -0.21(-0.83%) |
Nov 11, 2011 | 24.20 | 24.81 | 24.20 | 24.62 | 44,401,376 | +0.68(+2.86%) |
Nov 10, 2011 | 23.66 | 24.05 | 23.47 | 23.93 | 38,640,352 | +0.81(+3.49%) |
Nov 09, 2011 | 23.28 | 23.65 | 22.97 | 23.12 | 31,357,752 | -0.47(-1.97%) |
Nov 08, 2011 | 23.51 | 23.68 | 23.29 | 23.59 | 20,947,286 | +0.10(+0.44%) |
Nov 07, 2011 | 23.20 | 23.50 | 23.14 | 23.49 | 14,008,060 | +0.21(+0.88%) |
Nov 04, 2011 | 23.49 | 23.55 | 23.12 | 23.28 | 15,677,914 | -0.35(-1.48%) |
Nov 03, 2011 | 23.61 | 23.77 | 23.50 | 23.63 | 21,663,012 | +0.23(+0.99%) |
Nov 02, 2011 | 23.60 | 23.63 | 23.24 | 23.40 | 18,380,850 | +0.09(+0.38%) |
Nov 01, 2011 | 23.14 | 23.71 | 23.06 | 23.31 | 39,148,256 | -0.30(-1.28%) |
Oct 31, 2011 | 23.96 | 24.12 | 23.61 | 23.61 | 25,379,562 | -0.42(-1.74%) |
Oct 28, 2011 | 23.97 | 24.29 | 23.69 | 24.03 | 37,494,584 | +0.55(+2.33%) |
Oct 27, 2011 | 23.32 | 23.65 | 23.14 | 23.48 | 30,236,478 | +0.53(+2.30%) |
Oct 26, 2011 | 22.80 | 23.05 | 22.64 | 22.95 | 22,350,596 | +0.43(+1.91%) |
Oct 25, 2011 | 22.94 | 22.98 | 22.46 | 22.52 | 22,926,996 | -0.42(-1.85%) |
Oct 24, 2011 | 22.76 | 22.97 | 22.67 | 22.95 | 20,907,064 | +0.12(+0.54%) |
Oct 21, 2011 | 22.69 | 22.87 | 22.64 | 22.82 | 26,246,262 | +0.38(+1.68%) |
Oct 20, 2011 | 22.38 | 22.54 | 22.11 | 22.45 | 19,817,686 | +0.18(+0.80%) |
Oct 19, 2011 | 22.45 | 22.62 | 22.19 | 22.27 | 17,411,788 | -0.17(-0.76%) |
Oct 18, 2011 | 22.15 | 22.59 | 22.03 | 22.44 | 18,888,226 | +0.33(+1.49%) |
Oct 17, 2011 | 22.47 | 22.71 | 22.07 | 22.11 | 16,737,301 | -0.46(-2.03%) |
Oct 14, 2011 | 22.56 | 22.58 | 22.37 | 22.57 | 15,762,706 | +0.19(+0.86%) |
Oct 13, 2011 | 22.23 | 22.49 | 22.08 | 22.38 | 19,878,708 | +0.09(+0.40%) |
Oct 12, 2011 | 22.07 | 22.43 | 22.00 | 22.29 | 23,894,174 | +0.44(+2.00%) |
Oct 11, 2011 | 22.14 | 22.18 | 21.78 | 21.85 | 22,765,370 | -0.29(-1.30%) |
Oct 10, 2011 | 22.23 | 22.29 | 21.93 | 22.14 | 21,862,026 | +0.51(+2.34%) |
Oct 07, 2011 | 21.84 | 22.09 | 21.60 | 21.63 | 31,962,828 | +0.13(+0.60%) |
Oct 06, 2011 | 21.36 | 21.60 | 21.36 | 21.50 | 27,181,752 | -0.03(-0.13%) |
Oct 05, 2011 | 21.52 | 21.74 | 21.22 | 21.53 | 36,931,564 | +0.08(+0.35%) |
Oct 04, 2011 | 21.40 | 21.52 | 20.90 | 21.45 | 41,958,720 | -0.15(-0.70%) |
Oct 03, 2011 | 22.26 | 22.39 | 21.60 | 21.60 | 34,796,208 | -0.77(-3.46%) |
Sep 30, 2011 | 22.17 | 22.80 | 22.14 | 22.38 | 35,415,060 | +0.03(+0.12%) |
Sep 29, 2011 | 22.14 | 22.46 | 22.05 | 22.35 | 28,212,886 | +0.49(+2.25%) |
Sep 28, 2011 | 22.13 | 22.36 | 21.82 | 21.86 | 21,639,862 | -0.14(-0.62%) |
Sep 27, 2011 | 21.92 | 22.24 | 21.86 | 21.99 | 22,264,622 | +0.36(+1.68%) |
Sep 26, 2011 | 21.40 | 21.69 | 21.22 | 21.63 | 22,631,148 | +0.38(+1.80%) |
Sep 23, 2011 | 21.16 | 21.37 | 21.02 | 21.25 | 27,627,262 | -0.05(-0.26%) |
Sep 22, 2011 | 21.34 | 21.54 | 21.06 | 21.30 | 34,206,756 | -0.49(-2.26%) |
Sep 21, 2011 | 22.36 | 22.52 | 21.78 | 21.80 | 21,363,208 | -0.44(-2.00%) |
Sep 20, 2011 | 22.05 | 22.47 | 22.01 | 22.24 | 20,115,728 | +0.17(+0.77%) |
Sep 19, 2011 | 21.97 | 22.14 | 21.83 | 22.07 | 19,480,934 | -0.29(-1.32%) |
Sep 16, 2011 | 22.36 | 22.45 | 22.20 | 22.36 | 28,593,522 | +0.13(+0.58%) |
Sep 15, 2011 | 22.17 | 22.24 | 21.92 | 22.23 | 18,651,708 | +0.25(+1.15%) |
Sep 14, 2011 | 21.86 | 22.21 | 21.54 | 21.98 | 22,850,732 | +0.26(+1.20%) |
Sep 13, 2011 | 21.60 | 21.83 | 21.52 | 21.72 | 21,422,178 | -0.18(-0.81%) |
Sep 12, 2011 | 21.60 | 21.93 | 21.49 | 21.90 | 22,098,660 | +0.11(+0.50%) |
Sep 09, 2011 | 22.31 | 22.31 | 21.63 | 21.79 | 40,519,648 | -0.64(-2.85%) |
Sep 08, 2011 | 22.42 | 22.71 | 22.34 | 22.43 | 48,775,280 | -0.13(-0.56%) |
Sep 07, 2011 | 22.27 | 22.59 | 22.25 | 22.56 | 20,348,156 | +0.49(+2.20%) |
Sep 06, 2011 | 21.65 | 22.10 | 21.56 | 22.07 | 25,499,400 | -0.08(-0.37%) |
Sep 02, 2011 | 22.36 | 22.42 | 22.10 | 22.15 | 19,542,796 | -0.36(-1.61%) |