Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 24.22 | 24.63 | 24.22 | 24.60 | 26,746,670 | +0.87(+3.68%) |
Nov 29, 2011 | 23.74 | 24.02 | 23.65 | 23.73 | 17,645,554 | +0.15(+0.64%) |
Nov 28, 2011 | 23.22 | 23.61 | 23.18 | 23.58 | 22,614,488 | +0.76(+3.32%) |
Nov 25, 2011 | 22.91 | 22.98 | 22.80 | 22.82 | 7,129,951 | -0.02(-0.09%) |
Nov 23, 2011 | 23.01 | 23.10 | 22.84 | 22.84 | 19,962,204 | -0.43(-1.83%) |
Nov 22, 2011 | 23.46 | 23.55 | 23.23 | 23.27 | 24,658,744 | -0.23(-0.97%) |
Nov 21, 2011 | 23.66 | 23.78 | 23.40 | 23.49 | 23,976,346 | -0.56(-2.32%) |
Nov 18, 2011 | 24.04 | 24.24 | 24.04 | 24.05 | 18,304,316 | +0.08(+0.32%) |
Nov 17, 2011 | 24.03 | 24.21 | 23.69 | 23.97 | 24,088,826 | -0.17(-0.71%) |
Nov 16, 2011 | 24.19 | 24.51 | 24.11 | 24.15 | 18,664,144 | -0.44(-1.79%) |
Nov 15, 2011 | 24.46 | 24.68 | 24.32 | 24.59 | 12,966,611 | +0.04(+0.17%) |
Nov 14, 2011 | 24.35 | 24.60 | 24.16 | 24.55 | 20,559,786 | -0.21(-0.83%) |
Nov 11, 2011 | 24.33 | 24.94 | 24.33 | 24.75 | 44,156,060 | +0.69(+2.86%) |
Nov 10, 2011 | 23.79 | 24.18 | 23.60 | 24.06 | 38,426,864 | +0.81(+3.49%) |
Nov 09, 2011 | 23.41 | 23.78 | 23.09 | 23.25 | 31,184,500 | -0.47(-1.97%) |
Nov 08, 2011 | 23.64 | 23.82 | 23.42 | 23.72 | 20,831,552 | +0.10(+0.44%) |
Nov 07, 2011 | 23.33 | 23.63 | 23.27 | 23.62 | 13,930,665 | +0.21(+0.88%) |
Nov 04, 2011 | 23.62 | 23.68 | 23.24 | 23.41 | 15,591,294 | -0.35(-1.48%) |
Nov 03, 2011 | 23.74 | 23.90 | 23.63 | 23.76 | 21,543,324 | +0.23(+0.99%) |
Nov 02, 2011 | 23.73 | 23.76 | 23.37 | 23.53 | 18,279,296 | +0.09(+0.38%) |
Nov 01, 2011 | 23.27 | 23.84 | 23.19 | 23.44 | 38,931,964 | -0.30(-1.28%) |
Oct 31, 2011 | 24.10 | 24.25 | 23.74 | 23.74 | 25,239,342 | -0.42(-1.74%) |
Oct 28, 2011 | 24.11 | 24.43 | 23.82 | 24.16 | 37,287,428 | +0.55(+2.33%) |
Oct 27, 2011 | 23.45 | 23.78 | 23.27 | 23.61 | 30,069,424 | +0.53(+2.30%) |
Oct 26, 2011 | 22.93 | 23.18 | 22.76 | 23.08 | 22,227,110 | +0.43(+1.91%) |
Oct 25, 2011 | 23.07 | 23.11 | 22.58 | 22.65 | 22,800,324 | -0.43(-1.85%) |
Oct 24, 2011 | 22.89 | 23.09 | 22.80 | 23.07 | 20,791,554 | +0.12(+0.54%) |
Oct 21, 2011 | 22.82 | 23.00 | 22.77 | 22.95 | 26,101,252 | +0.38(+1.68%) |
Oct 20, 2011 | 22.50 | 22.67 | 22.23 | 22.57 | 19,708,192 | +0.18(+0.80%) |
Oct 19, 2011 | 22.57 | 22.75 | 22.31 | 22.39 | 17,315,588 | -0.17(-0.76%) |
Oct 18, 2011 | 22.27 | 22.71 | 22.15 | 22.56 | 18,783,870 | +0.33(+1.49%) |
Oct 17, 2011 | 22.60 | 22.83 | 22.19 | 22.23 | 16,644,827 | -0.46(-2.03%) |
Oct 14, 2011 | 22.69 | 22.71 | 22.49 | 22.69 | 15,675,617 | +0.19(+0.86%) |
Oct 13, 2011 | 22.35 | 22.62 | 22.20 | 22.50 | 19,768,880 | +0.09(+0.40%) |
Oct 12, 2011 | 22.19 | 22.55 | 22.12 | 22.41 | 23,762,158 | +0.44(+2.00%) |
Oct 11, 2011 | 22.27 | 22.30 | 21.90 | 21.97 | 22,639,592 | -0.29(-1.30%) |
Oct 10, 2011 | 22.36 | 22.41 | 22.05 | 22.26 | 21,741,238 | +0.51(+2.34%) |
Oct 07, 2011 | 21.96 | 22.21 | 21.72 | 21.75 | 31,786,234 | +0.13(+0.60%) |
Oct 06, 2011 | 21.48 | 21.72 | 21.48 | 21.62 | 27,031,574 | -0.03(-0.13%) |
Oct 05, 2011 | 21.63 | 21.86 | 21.34 | 21.65 | 36,727,520 | +0.08(+0.35%) |
Oct 04, 2011 | 21.52 | 21.63 | 21.02 | 21.57 | 41,726,896 | -0.15(-0.70%) |
Oct 03, 2011 | 22.38 | 22.52 | 21.72 | 21.72 | 34,603,960 | -0.78(-3.46%) |
Sep 30, 2011 | 22.30 | 22.93 | 22.26 | 22.50 | 35,219,396 | +0.03(+0.12%) |
Sep 29, 2011 | 22.26 | 22.58 | 22.17 | 22.47 | 28,057,010 | +0.50(+2.25%) |
Sep 28, 2011 | 22.25 | 22.49 | 21.94 | 21.98 | 21,520,302 | -0.14(-0.62%) |
Sep 27, 2011 | 22.04 | 22.36 | 21.99 | 22.12 | 22,141,610 | +0.36(+1.68%) |
Sep 26, 2011 | 21.52 | 21.81 | 21.34 | 21.75 | 22,506,112 | +0.39(+1.80%) |
Sep 23, 2011 | 21.28 | 21.49 | 21.13 | 21.37 | 27,474,622 | -0.06(-0.26%) |
Sep 22, 2011 | 21.46 | 21.66 | 21.17 | 21.42 | 34,017,764 | -0.50(-2.26%) |
Sep 21, 2011 | 22.48 | 22.65 | 21.90 | 21.92 | 21,245,176 | -0.45(-2.00%) |
Sep 20, 2011 | 22.17 | 22.59 | 22.13 | 22.36 | 20,004,590 | +0.17(+0.78%) |
Sep 19, 2011 | 22.09 | 22.26 | 21.95 | 22.19 | 19,373,302 | -0.30(-1.32%) |
Sep 16, 2011 | 22.49 | 22.57 | 22.32 | 22.49 | 28,435,542 | +0.13(+0.59%) |
Sep 15, 2011 | 22.29 | 22.36 | 22.04 | 22.36 | 18,548,658 | +0.25(+1.15%) |
Sep 14, 2011 | 21.98 | 22.33 | 21.66 | 22.10 | 22,724,482 | +0.26(+1.20%) |
Sep 13, 2011 | 21.72 | 21.95 | 21.64 | 21.84 | 21,303,820 | -0.18(-0.81%) |
Sep 12, 2011 | 21.72 | 22.05 | 21.61 | 22.02 | 21,976,564 | +0.11(+0.50%) |
Sep 09, 2011 | 22.43 | 22.43 | 21.75 | 21.91 | 40,295,776 | -0.64(-2.85%) |
Sep 08, 2011 | 22.54 | 22.84 | 22.47 | 22.55 | 48,505,796 | -0.13(-0.56%) |
Sep 07, 2011 | 22.40 | 22.71 | 22.38 | 22.68 | 20,235,732 | +0.49(+2.20%) |
Sep 06, 2011 | 21.77 | 22.23 | 21.68 | 22.19 | 25,358,516 | -0.08(-0.37%) |
Sep 02, 2011 | 22.48 | 22.54 | 22.23 | 22.27 | 19,434,822 | -0.36(-1.61%) |