Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.58 | 22.74 | 22.47 | 22.74 | 11,121,423 | +0.64(+2.89%) |
Nov 29, 2011 | 21.91 | 22.18 | 21.91 | 22.10 | 7,326,586 | +0.24(+1.09%) |
Nov 28, 2011 | 21.95 | 22.04 | 21.76 | 21.86 | 7,533,812 | +0.27(+1.26%) |
Nov 25, 2011 | 21.44 | 21.71 | 21.44 | 21.59 | 4,164,629 | +0.11(+0.51%) |
Nov 23, 2011 | 21.67 | 21.71 | 21.43 | 21.48 | 9,711,071 | -0.34(-1.57%) |
Nov 22, 2011 | 22.11 | 22.11 | 21.76 | 21.82 | 24,601,960 | -0.27(-1.23%) |
Nov 21, 2011 | 22.22 | 22.22 | 21.93 | 22.09 | 10,701,572 | -0.28(-1.24%) |
Nov 18, 2011 | 22.33 | 22.43 | 22.25 | 22.37 | 7,478,704 | +0.16(+0.70%) |
Nov 17, 2011 | 22.34 | 22.43 | 22.04 | 22.22 | 8,717,358 | -0.12(-0.52%) |
Nov 16, 2011 | 22.50 | 22.60 | 22.32 | 22.33 | 8,895,242 | -0.27(-1.20%) |
Nov 15, 2011 | 22.59 | 22.68 | 22.49 | 22.60 | 6,679,006 | +0.04(+0.17%) |
Nov 14, 2011 | 22.80 | 22.84 | 22.55 | 22.57 | 12,411,022 | -0.27(-1.19%) |
Nov 11, 2011 | 22.71 | 22.84 | 22.69 | 22.84 | 6,450,447 | +0.32(+1.43%) |
Nov 10, 2011 | 22.55 | 22.62 | 22.36 | 22.51 | 11,643,661 | +0.15(+0.66%) |
Nov 09, 2011 | 22.59 | 22.65 | 22.32 | 22.37 | 12,424,718 | -0.50(-2.17%) |
Nov 08, 2011 | 22.77 | 22.86 | 22.57 | 22.86 | 9,444,173 | +0.15(+0.65%) |
Nov 07, 2011 | 22.61 | 22.73 | 22.45 | 22.71 | 7,800,269 | +0.12(+0.54%) |
Nov 04, 2011 | 22.57 | 22.63 | 22.32 | 22.59 | 8,722,213 | -0.10(-0.46%) |
Nov 03, 2011 | 22.49 | 22.77 | 22.46 | 22.69 | 16,131,560 | +0.27(+1.21%) |
Nov 02, 2011 | 22.32 | 22.59 | 22.31 | 22.42 | 14,849,473 | +0.39(+1.76%) |
Nov 01, 2011 | 22.18 | 22.35 | 21.99 | 22.04 | 18,891,244 | -0.47(-2.09%) |
Oct 31, 2011 | 22.49 | 22.72 | 22.47 | 22.51 | 8,840,482 | -0.10(-0.46%) |
Oct 28, 2011 | 22.78 | 22.78 | 22.49 | 22.61 | 18,475,456 | -0.19(-0.82%) |
Oct 27, 2011 | 22.65 | 22.90 | 22.60 | 22.80 | 20,426,150 | +0.53(+2.38%) |
Oct 26, 2011 | 22.35 | 22.41 | 22.15 | 22.27 | 12,949,993 | +0.09(+0.41%) |
Oct 25, 2011 | 22.38 | 22.44 | 22.13 | 22.18 | 14,980,929 | -0.25(-1.12%) |
Oct 24, 2011 | 22.57 | 22.57 | 22.37 | 22.43 | 13,262,864 | -0.10(-0.43%) |
Oct 21, 2011 | 22.32 | 22.54 | 22.32 | 22.53 | 11,604,601 | +0.37(+1.69%) |
Oct 20, 2011 | 22.02 | 22.24 | 22.00 | 22.15 | 8,744,786 | +0.12(+0.56%) |
Oct 19, 2011 | 22.00 | 22.34 | 21.98 | 22.03 | 13,622,996 | +0.02(+0.09%) |
Oct 18, 2011 | 21.78 | 22.14 | 21.70 | 22.01 | 16,913,968 | +0.15(+0.71%) |
Oct 17, 2011 | 21.81 | 21.96 | 21.81 | 21.85 | 7,262,952 | -0.09(-0.41%) |
Oct 14, 2011 | 21.82 | 21.95 | 21.76 | 21.95 | 14,903,122 | +0.21(+0.95%) |
Oct 13, 2011 | 21.67 | 21.78 | 21.48 | 21.74 | 12,083,421 | +0.00(+0.00%) |
Oct 12, 2011 | 21.87 | 21.87 | 21.69 | 21.74 | 9,991,754 | -0.05(-0.24%) |
Oct 11, 2011 | 21.90 | 21.94 | 21.67 | 21.79 | 18,714,668 | -0.20(-0.91%) |
Oct 10, 2011 | 21.74 | 22.00 | 21.74 | 21.99 | 10,516,932 | +0.42(+1.95%) |
Oct 07, 2011 | 21.52 | 21.71 | 21.44 | 21.57 | 16,425,363 | +0.09(+0.42%) |
Oct 06, 2011 | 21.36 | 21.48 | 21.34 | 21.48 | 18,879,222 | +0.37(+1.77%) |
Oct 05, 2011 | 21.10 | 21.19 | 20.81 | 21.11 | 20,254,992 | +0.01(+0.06%) |
Oct 04, 2011 | 21.11 | 21.14 | 20.63 | 21.09 | 34,473,764 | -0.10(-0.49%) |
Oct 03, 2011 | 21.73 | 21.88 | 21.20 | 21.20 | 23,739,500 | -0.52(-2.38%) |
Sep 30, 2011 | 21.76 | 21.98 | 21.71 | 21.71 | 16,198,499 | -0.25(-1.12%) |
Sep 29, 2011 | 21.89 | 22.00 | 21.71 | 21.96 | 18,941,432 | +0.35(+1.61%) |
Sep 28, 2011 | 21.93 | 21.97 | 21.58 | 21.61 | 19,406,858 | -0.22(-1.01%) |
Sep 27, 2011 | 22.04 | 22.06 | 21.73 | 21.83 | 14,198,593 | +0.08(+0.36%) |
Sep 26, 2011 | 21.66 | 21.78 | 21.53 | 21.75 | 16,979,578 | +0.17(+0.81%) |
Sep 23, 2011 | 21.31 | 21.68 | 21.27 | 21.58 | 18,617,466 | +0.21(+1.00%) |
Sep 22, 2011 | 21.38 | 21.45 | 21.14 | 21.36 | 42,782,308 | -0.37(-1.69%) |
Sep 21, 2011 | 22.14 | 22.26 | 21.73 | 21.73 | 21,324,848 | -0.41(-1.84%) |
Sep 20, 2011 | 22.00 | 22.42 | 21.89 | 22.14 | 28,194,944 | +0.32(+1.45%) |
Sep 19, 2011 | 21.71 | 21.90 | 21.64 | 21.82 | 11,273,159 | -0.12(-0.56%) |
Sep 16, 2011 | 21.72 | 22.00 | 21.72 | 21.95 | 12,488,665 | +0.25(+1.14%) |
Sep 15, 2011 | 21.64 | 21.76 | 21.48 | 21.70 | 9,245,894 | +0.27(+1.25%) |
Sep 14, 2011 | 21.37 | 21.60 | 21.12 | 21.43 | 10,962,015 | +0.15(+0.69%) |
Sep 13, 2011 | 21.21 | 21.28 | 20.99 | 21.28 | 11,222,745 | +0.14(+0.67%) |
Sep 12, 2011 | 20.86 | 21.15 | 20.78 | 21.14 | 11,966,675 | +0.17(+0.82%) |
Sep 09, 2011 | 21.26 | 21.26 | 20.84 | 20.97 | 22,017,190 | -0.43(-2.03%) |
Sep 08, 2011 | 21.37 | 21.61 | 21.29 | 21.40 | 10,704,234 | -0.01(-0.06%) |
Sep 07, 2011 | 21.35 | 21.44 | 21.24 | 21.42 | 11,816,921 | +0.24(+1.12%) |
Sep 06, 2011 | 20.86 | 21.20 | 20.71 | 21.18 | 18,072,552 | -0.10(-0.48%) |
Sep 02, 2011 | 21.25 | 21.42 | 21.23 | 21.28 | 13,940,848 | -0.24(-1.13%) |