Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.29 | 24.21 | 23.92 | 24.21 | 9,441,805 | +0.92(+3.95%) |
Nov 29, 2011 | 23.26 | 23.35 | 23.18 | 23.29 | 4,221,141 | +0.24(+1.06%) |
Nov 28, 2011 | 23.01 | 23.13 | 22.94 | 23.05 | 3,967,089 | +0.46(+2.02%) |
Nov 25, 2011 | 22.66 | 22.87 | 22.59 | 22.59 | 2,409,028 | -0.29(-1.26%) |
Nov 23, 2011 | 23.04 | 23.09 | 22.83 | 22.88 | 3,755,612 | -0.23(-1.01%) |
Nov 22, 2011 | 23.11 | 23.17 | 22.89 | 23.11 | 9,841,287 | -0.16(-0.68%) |
Nov 21, 2011 | 23.21 | 23.36 | 23.09 | 23.27 | 4,619,982 | -0.29(-1.25%) |
Nov 18, 2011 | 23.84 | 23.86 | 23.56 | 23.56 | 3,415,280 | -0.11(-0.48%) |
Nov 17, 2011 | 23.97 | 23.99 | 23.55 | 23.68 | 4,055,674 | -0.21(-0.87%) |
Nov 16, 2011 | 24.03 | 24.22 | 23.89 | 23.89 | 3,322,486 | -0.41(-1.70%) |
Nov 15, 2011 | 24.30 | 24.40 | 24.17 | 24.30 | 3,509,942 | +0.20(+0.84%) |
Nov 14, 2011 | 24.15 | 24.27 | 24.03 | 24.10 | 2,237,954 | -0.29(-1.20%) |
Nov 11, 2011 | 24.27 | 24.49 | 24.24 | 24.39 | 2,966,916 | +0.32(+1.33%) |
Nov 10, 2011 | 24.03 | 24.12 | 23.76 | 24.07 | 5,153,472 | +0.45(+1.89%) |
Nov 09, 2011 | 23.88 | 23.91 | 23.46 | 23.62 | 6,842,098 | -0.90(-3.68%) |
Nov 08, 2011 | 24.38 | 24.54 | 24.24 | 24.53 | 7,027,263 | +0.35(+1.44%) |
Nov 07, 2011 | 23.97 | 24.19 | 23.87 | 24.18 | 4,482,268 | -0.01(-0.02%) |
Nov 04, 2011 | 24.27 | 24.36 | 23.98 | 24.18 | 6,255,899 | -0.07(-0.27%) |
Nov 03, 2011 | 23.92 | 24.28 | 23.67 | 24.25 | 6,555,901 | +0.70(+2.96%) |
Nov 02, 2011 | 23.54 | 23.76 | 23.46 | 23.55 | 5,922,026 | -0.05(-0.20%) |
Nov 01, 2011 | 23.49 | 23.83 | 23.46 | 23.60 | 8,582,272 | -0.48(-1.99%) |
Oct 31, 2011 | 24.22 | 24.56 | 24.08 | 24.08 | 6,337,090 | -0.08(-0.31%) |
Oct 28, 2011 | 24.10 | 24.21 | 23.96 | 24.15 | 4,410,092 | +0.10(+0.40%) |
Oct 27, 2011 | 24.13 | 24.18 | 23.70 | 24.06 | 7,185,331 | -0.04(-0.18%) |
Oct 26, 2011 | 24.15 | 24.20 | 23.76 | 24.10 | 6,547,457 | +0.44(+1.86%) |
Oct 25, 2011 | 23.76 | 23.90 | 23.60 | 23.66 | 5,699,158 | -0.38(-1.59%) |
Oct 24, 2011 | 23.77 | 24.07 | 23.76 | 24.04 | 5,678,831 | -0.15(-0.62%) |
Oct 21, 2011 | 24.04 | 24.19 | 23.96 | 24.19 | 6,572,126 | +0.55(+2.34%) |
Oct 20, 2011 | 23.68 | 23.73 | 23.44 | 23.64 | 4,796,191 | +0.34(+1.48%) |
Oct 19, 2011 | 23.48 | 23.54 | 23.21 | 23.29 | 3,951,129 | -0.04(-0.16%) |
Oct 18, 2011 | 23.17 | 23.52 | 22.96 | 23.33 | 4,595,586 | +0.09(+0.39%) |
Oct 17, 2011 | 23.41 | 23.43 | 23.22 | 23.24 | 3,793,374 | -0.22(-0.94%) |
Oct 14, 2011 | 23.38 | 23.55 | 23.37 | 23.46 | 4,646,543 | -0.09(-0.39%) |
Oct 13, 2011 | 23.06 | 23.55 | 22.97 | 23.55 | 7,276,809 | +0.22(+0.94%) |
Oct 12, 2011 | 23.38 | 23.55 | 23.29 | 23.33 | 11,692,034 | +0.03(+0.14%) |
Oct 11, 2011 | 23.26 | 23.38 | 23.19 | 23.30 | 4,733,800 | -0.22(-0.94%) |
Oct 10, 2011 | 23.35 | 23.54 | 23.35 | 23.52 | 5,037,132 | +0.47(+2.03%) |
Oct 07, 2011 | 23.07 | 23.22 | 22.90 | 23.05 | 7,283,470 | +0.27(+1.20%) |
Oct 06, 2011 | 22.66 | 22.78 | 22.55 | 22.78 | 8,048,349 | +0.29(+1.29%) |
Oct 05, 2011 | 22.14 | 22.50 | 22.06 | 22.49 | 6,023,255 | +0.40(+1.83%) |
Oct 04, 2011 | 21.79 | 22.09 | 21.55 | 22.08 | 7,989,215 | +0.30(+1.36%) |
Oct 03, 2011 | 21.96 | 22.16 | 21.78 | 21.79 | 6,083,144 | -0.41(-1.84%) |
Sep 30, 2011 | 22.19 | 22.51 | 22.06 | 22.20 | 4,788,124 | -0.24(-1.08%) |
Sep 29, 2011 | 22.83 | 22.91 | 22.18 | 22.44 | 7,080,815 | -0.03(-0.14%) |
Sep 28, 2011 | 22.79 | 22.87 | 22.42 | 22.47 | 4,400,395 | -0.21(-0.92%) |
Sep 27, 2011 | 22.62 | 22.92 | 22.58 | 22.68 | 4,372,642 | +0.36(+1.61%) |
Sep 26, 2011 | 22.14 | 22.33 | 21.91 | 22.32 | 6,233,163 | +0.46(+2.09%) |
Sep 23, 2011 | 21.62 | 21.86 | 21.57 | 21.86 | 5,000,999 | +0.19(+0.89%) |
Sep 22, 2011 | 21.56 | 21.73 | 21.46 | 21.67 | 5,677,722 | -0.33(-1.52%) |
Sep 21, 2011 | 22.34 | 22.50 | 22.00 | 22.00 | 6,163,499 | -0.59(-2.62%) |
Sep 20, 2011 | 22.43 | 22.75 | 22.32 | 22.59 | 6,558,685 | +0.28(+1.25%) |
Sep 19, 2011 | 21.79 | 22.41 | 21.71 | 22.32 | 9,097,788 | +0.03(+0.12%) |
Sep 16, 2011 | 22.18 | 22.34 | 22.07 | 22.29 | 7,875,501 | +0.15(+0.68%) |
Sep 15, 2011 | 22.11 | 22.26 | 21.98 | 22.14 | 4,558,448 | +0.10(+0.44%) |
Sep 14, 2011 | 21.89 | 22.09 | 21.66 | 22.04 | 6,920,941 | +0.15(+0.69%) |
Sep 13, 2011 | 21.92 | 22.06 | 21.74 | 21.89 | 4,528,219 | -0.09(-0.42%) |
Sep 12, 2011 | 21.62 | 22.00 | 21.62 | 21.98 | 5,428,440 | -0.10(-0.44%) |
Sep 09, 2011 | 22.46 | 22.47 | 21.97 | 22.08 | 8,733,251 | -0.40(-1.77%) |
Sep 08, 2011 | 22.48 | 22.77 | 22.41 | 22.48 | 3,773,364 | -0.23(-0.99%) |
Sep 07, 2011 | 22.43 | 22.71 | 22.41 | 22.70 | 2,811,390 | +0.37(+1.64%) |
Sep 06, 2011 | 22.11 | 22.35 | 21.85 | 22.34 | 7,290,559 | -0.10(-0.46%) |
Sep 02, 2011 | 22.49 | 22.69 | 22.30 | 22.44 | 5,704,988 | -0.47(-2.04%) |