Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.10 | 24.01 | 23.73 | 24.01 | 9,520,172 | +0.91(+3.95%) |
Nov 29, 2011 | 23.07 | 23.15 | 22.99 | 23.10 | 4,256,176 | +0.24(+1.06%) |
Nov 28, 2011 | 22.82 | 22.94 | 22.75 | 22.86 | 4,000,015 | +0.45(+2.02%) |
Nov 25, 2011 | 22.47 | 22.68 | 22.40 | 22.40 | 2,429,023 | -0.29(-1.26%) |
Nov 23, 2011 | 22.85 | 22.90 | 22.65 | 22.69 | 3,786,783 | -0.23(-1.01%) |
Nov 22, 2011 | 22.92 | 22.98 | 22.71 | 22.92 | 9,922,969 | -0.16(-0.68%) |
Nov 21, 2011 | 23.02 | 23.16 | 22.90 | 23.08 | 4,658,327 | -0.29(-1.25%) |
Nov 18, 2011 | 23.65 | 23.66 | 23.36 | 23.37 | 3,443,627 | -0.11(-0.48%) |
Nov 17, 2011 | 23.77 | 23.79 | 23.35 | 23.48 | 4,089,335 | -0.21(-0.87%) |
Nov 16, 2011 | 23.83 | 24.02 | 23.69 | 23.69 | 3,350,063 | -0.41(-1.70%) |
Nov 15, 2011 | 24.10 | 24.20 | 23.97 | 24.10 | 3,539,075 | +0.20(+0.84%) |
Nov 14, 2011 | 23.95 | 24.07 | 23.83 | 23.90 | 2,256,529 | -0.29(-1.21%) |
Nov 11, 2011 | 24.07 | 24.29 | 24.04 | 24.19 | 2,991,541 | +0.32(+1.33%) |
Nov 10, 2011 | 23.83 | 23.93 | 23.56 | 23.87 | 5,196,246 | +0.44(+1.89%) |
Nov 09, 2011 | 23.68 | 23.71 | 23.27 | 23.43 | 6,898,887 | -0.90(-3.68%) |
Nov 08, 2011 | 24.18 | 24.34 | 24.04 | 24.33 | 7,085,589 | +0.35(+1.44%) |
Nov 07, 2011 | 23.77 | 23.99 | 23.68 | 23.98 | 4,519,471 | -0.01(-0.02%) |
Nov 04, 2011 | 24.07 | 24.16 | 23.79 | 23.99 | 6,307,822 | -0.06(-0.27%) |
Nov 03, 2011 | 23.72 | 24.08 | 23.47 | 24.05 | 6,610,315 | +0.69(+2.96%) |
Nov 02, 2011 | 23.35 | 23.56 | 23.27 | 23.36 | 5,971,179 | -0.05(-0.20%) |
Nov 01, 2011 | 23.29 | 23.64 | 23.27 | 23.41 | 8,653,505 | -0.47(-1.99%) |
Oct 31, 2011 | 24.02 | 24.36 | 23.88 | 23.88 | 6,389,687 | -0.07(-0.31%) |
Oct 28, 2011 | 23.90 | 24.01 | 23.76 | 23.96 | 4,446,696 | +0.10(+0.40%) |
Oct 27, 2011 | 23.93 | 23.98 | 23.51 | 23.86 | 7,244,969 | -0.04(-0.18%) |
Oct 26, 2011 | 23.96 | 24.00 | 23.57 | 23.90 | 6,601,801 | +0.44(+1.86%) |
Oct 25, 2011 | 23.57 | 23.70 | 23.41 | 23.46 | 5,746,461 | -0.38(-1.59%) |
Oct 24, 2011 | 23.58 | 23.88 | 23.57 | 23.84 | 5,725,965 | -0.15(-0.62%) |
Oct 21, 2011 | 23.84 | 23.99 | 23.76 | 23.99 | 6,626,675 | +0.55(+2.34%) |
Oct 20, 2011 | 23.49 | 23.53 | 23.25 | 23.44 | 4,836,000 | +0.34(+1.48%) |
Oct 19, 2011 | 23.28 | 23.34 | 23.02 | 23.10 | 3,983,924 | -0.04(-0.16%) |
Oct 18, 2011 | 22.98 | 23.33 | 22.77 | 23.14 | 4,633,729 | +0.09(+0.39%) |
Oct 17, 2011 | 23.21 | 23.24 | 23.03 | 23.05 | 3,824,859 | -0.22(-0.94%) |
Oct 14, 2011 | 23.19 | 23.35 | 23.18 | 23.27 | 4,685,109 | -0.09(-0.39%) |
Oct 13, 2011 | 22.87 | 23.36 | 22.78 | 23.36 | 7,337,207 | +0.22(+0.94%) |
Oct 12, 2011 | 23.19 | 23.35 | 23.10 | 23.14 | 11,789,078 | +0.03(+0.14%) |
Oct 11, 2011 | 23.07 | 23.19 | 23.00 | 23.11 | 4,773,091 | -0.22(-0.94%) |
Oct 10, 2011 | 23.16 | 23.34 | 23.16 | 23.33 | 5,078,941 | +0.46(+2.03%) |
Oct 07, 2011 | 22.88 | 23.03 | 22.71 | 22.86 | 7,343,923 | +0.27(+1.20%) |
Oct 06, 2011 | 22.48 | 22.59 | 22.36 | 22.59 | 8,115,150 | +0.29(+1.29%) |
Oct 05, 2011 | 21.96 | 22.32 | 21.88 | 22.30 | 6,073,248 | +0.40(+1.83%) |
Oct 04, 2011 | 21.61 | 21.91 | 21.37 | 21.90 | 8,055,525 | +0.29(+1.36%) |
Oct 03, 2011 | 21.77 | 21.98 | 21.61 | 21.61 | 6,133,634 | -0.41(-1.84%) |
Sep 30, 2011 | 22.00 | 22.33 | 21.88 | 22.01 | 4,827,865 | -0.24(-1.08%) |
Sep 29, 2011 | 22.64 | 22.72 | 22.00 | 22.25 | 7,139,586 | -0.03(-0.14%) |
Sep 28, 2011 | 22.61 | 22.69 | 22.23 | 22.29 | 4,436,919 | -0.21(-0.92%) |
Sep 27, 2011 | 22.44 | 22.73 | 22.39 | 22.49 | 4,408,935 | +0.36(+1.61%) |
Sep 26, 2011 | 21.96 | 22.14 | 21.73 | 22.14 | 6,284,898 | +0.45(+2.09%) |
Sep 23, 2011 | 21.44 | 21.68 | 21.39 | 21.68 | 5,042,507 | +0.19(+0.89%) |
Sep 22, 2011 | 21.39 | 21.56 | 21.28 | 21.49 | 5,724,847 | -0.33(-1.51%) |
Sep 21, 2011 | 22.16 | 22.32 | 21.82 | 21.82 | 6,214,656 | -0.59(-2.62%) |
Sep 20, 2011 | 22.25 | 22.56 | 22.13 | 22.41 | 6,613,122 | +0.28(+1.25%) |
Sep 19, 2011 | 21.61 | 22.22 | 21.53 | 22.13 | 9,173,299 | +0.03(+0.12%) |
Sep 16, 2011 | 21.99 | 22.15 | 21.89 | 22.11 | 7,940,867 | +0.15(+0.68%) |
Sep 15, 2011 | 21.92 | 22.08 | 21.80 | 21.96 | 4,596,283 | +0.10(+0.44%) |
Sep 14, 2011 | 21.71 | 21.91 | 21.48 | 21.86 | 6,978,385 | +0.15(+0.69%) |
Sep 13, 2011 | 21.74 | 21.88 | 21.56 | 21.71 | 4,565,803 | -0.09(-0.42%) |
Sep 12, 2011 | 21.44 | 21.82 | 21.44 | 21.80 | 5,473,496 | -0.10(-0.44%) |
Sep 09, 2011 | 22.28 | 22.28 | 21.79 | 21.90 | 8,805,737 | -0.39(-1.77%) |
Sep 08, 2011 | 22.30 | 22.58 | 22.22 | 22.29 | 3,804,683 | -0.22(-0.99%) |
Sep 07, 2011 | 22.24 | 22.52 | 22.22 | 22.52 | 2,834,725 | +0.36(+1.64%) |
Sep 06, 2011 | 21.93 | 22.16 | 21.67 | 22.15 | 7,351,071 | -0.10(-0.46%) |
Sep 02, 2011 | 22.31 | 22.50 | 22.12 | 22.25 | 5,752,339 | -0.46(-2.04%) |