Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.76 | 22.92 | 22.66 | 22.92 | 11,032,319 | +0.64(+2.89%) |
Nov 29, 2011 | 22.08 | 22.36 | 22.08 | 22.28 | 7,267,886 | +0.24(+1.09%) |
Nov 28, 2011 | 22.13 | 22.21 | 21.93 | 22.04 | 7,473,451 | +0.27(+1.26%) |
Nov 25, 2011 | 21.61 | 21.88 | 21.61 | 21.76 | 4,131,263 | +0.11(+0.51%) |
Nov 23, 2011 | 21.85 | 21.88 | 21.60 | 21.65 | 9,633,267 | -0.34(-1.57%) |
Nov 22, 2011 | 22.29 | 22.29 | 21.94 | 22.00 | 24,404,852 | -0.27(-1.23%) |
Nov 21, 2011 | 22.40 | 22.40 | 22.11 | 22.27 | 10,615,832 | -0.28(-1.24%) |
Nov 18, 2011 | 22.51 | 22.61 | 22.43 | 22.55 | 7,418,785 | +0.16(+0.70%) |
Nov 17, 2011 | 22.52 | 22.61 | 22.22 | 22.40 | 8,647,515 | -0.12(-0.52%) |
Nov 16, 2011 | 22.68 | 22.79 | 22.50 | 22.51 | 8,823,974 | -0.27(-1.20%) |
Nov 15, 2011 | 22.77 | 22.86 | 22.67 | 22.79 | 6,625,495 | +0.04(+0.17%) |
Nov 14, 2011 | 22.98 | 23.03 | 22.73 | 22.75 | 12,311,586 | -0.27(-1.19%) |
Nov 11, 2011 | 22.90 | 23.02 | 22.87 | 23.02 | 6,398,767 | +0.33(+1.43%) |
Nov 10, 2011 | 22.73 | 22.80 | 22.54 | 22.70 | 11,550,373 | +0.15(+0.66%) |
Nov 09, 2011 | 22.77 | 22.83 | 22.50 | 22.55 | 12,325,172 | -0.50(-2.18%) |
Nov 08, 2011 | 22.95 | 23.05 | 22.75 | 23.05 | 9,368,507 | +0.15(+0.65%) |
Nov 07, 2011 | 22.79 | 22.92 | 22.63 | 22.90 | 7,737,774 | +0.12(+0.54%) |
Nov 04, 2011 | 22.75 | 22.82 | 22.50 | 22.77 | 8,652,332 | -0.10(-0.46%) |
Nov 03, 2011 | 22.67 | 22.95 | 22.64 | 22.88 | 16,002,316 | +0.27(+1.21%) |
Nov 02, 2011 | 22.50 | 22.77 | 22.49 | 22.60 | 14,730,500 | +0.39(+1.76%) |
Nov 01, 2011 | 22.36 | 22.53 | 22.17 | 22.21 | 18,739,888 | -0.48(-2.09%) |
Oct 31, 2011 | 22.68 | 22.90 | 22.66 | 22.69 | 8,769,652 | -0.10(-0.46%) |
Oct 28, 2011 | 22.97 | 22.97 | 22.68 | 22.79 | 18,327,432 | -0.19(-0.82%) |
Oct 27, 2011 | 22.83 | 23.09 | 22.79 | 22.98 | 20,262,498 | +0.53(+2.38%) |
Oct 26, 2011 | 22.53 | 22.59 | 22.32 | 22.45 | 12,846,239 | +0.09(+0.41%) |
Oct 25, 2011 | 22.56 | 22.62 | 22.31 | 22.36 | 14,860,903 | -0.25(-1.12%) |
Oct 24, 2011 | 22.75 | 22.75 | 22.55 | 22.61 | 13,156,603 | -0.10(-0.43%) |
Oct 21, 2011 | 22.50 | 22.72 | 22.50 | 22.71 | 11,511,626 | +0.38(+1.69%) |
Oct 20, 2011 | 22.20 | 22.42 | 22.18 | 22.33 | 8,674,723 | +0.12(+0.56%) |
Oct 19, 2011 | 22.17 | 22.52 | 22.16 | 22.21 | 13,513,850 | +0.02(+0.09%) |
Oct 18, 2011 | 21.95 | 22.31 | 21.88 | 22.19 | 16,778,454 | +0.16(+0.71%) |
Oct 17, 2011 | 21.99 | 22.14 | 21.99 | 22.03 | 7,204,762 | -0.09(-0.41%) |
Oct 14, 2011 | 22.00 | 22.13 | 21.94 | 22.12 | 14,783,719 | +0.21(+0.95%) |
Oct 13, 2011 | 21.85 | 21.96 | 21.65 | 21.91 | 11,986,610 | +0.00(+0.00%) |
Oct 12, 2011 | 22.05 | 22.05 | 21.86 | 21.91 | 9,911,701 | -0.05(-0.24%) |
Oct 11, 2011 | 22.08 | 22.12 | 21.84 | 21.97 | 18,564,726 | -0.20(-0.91%) |
Oct 10, 2011 | 21.91 | 22.18 | 21.91 | 22.17 | 10,432,671 | +0.42(+1.95%) |
Oct 07, 2011 | 21.69 | 21.89 | 21.61 | 21.74 | 16,293,764 | +0.09(+0.42%) |
Oct 06, 2011 | 21.54 | 21.65 | 21.51 | 21.65 | 18,727,962 | +0.38(+1.78%) |
Oct 05, 2011 | 21.27 | 21.36 | 20.98 | 21.28 | 20,092,710 | +0.01(+0.06%) |
Oct 04, 2011 | 21.28 | 21.31 | 20.79 | 21.26 | 34,197,564 | -0.10(-0.49%) |
Oct 03, 2011 | 21.90 | 22.06 | 21.37 | 21.37 | 23,549,302 | -0.52(-2.38%) |
Sep 30, 2011 | 21.94 | 22.16 | 21.88 | 21.89 | 16,068,718 | -0.25(-1.12%) |
Sep 29, 2011 | 22.06 | 22.18 | 21.88 | 22.14 | 18,789,674 | +0.35(+1.61%) |
Sep 28, 2011 | 22.11 | 22.15 | 21.76 | 21.78 | 19,251,372 | -0.22(-1.01%) |
Sep 27, 2011 | 22.21 | 22.24 | 21.91 | 22.01 | 14,084,835 | +0.08(+0.36%) |
Sep 26, 2011 | 21.84 | 21.95 | 21.70 | 21.93 | 16,843,538 | +0.18(+0.81%) |
Sep 23, 2011 | 21.48 | 21.86 | 21.45 | 21.75 | 18,468,306 | +0.21(+1.00%) |
Sep 22, 2011 | 21.55 | 21.63 | 21.31 | 21.54 | 42,439,540 | -0.37(-1.69%) |
Sep 21, 2011 | 22.32 | 22.44 | 21.91 | 21.91 | 21,153,996 | -0.41(-1.84%) |
Sep 20, 2011 | 22.18 | 22.60 | 22.06 | 22.32 | 27,969,048 | +0.32(+1.45%) |
Sep 19, 2011 | 21.88 | 22.08 | 21.81 | 22.00 | 11,182,839 | -0.12(-0.56%) |
Sep 16, 2011 | 21.89 | 22.18 | 21.89 | 22.12 | 12,388,607 | +0.25(+1.14%) |
Sep 15, 2011 | 21.82 | 21.94 | 21.65 | 21.87 | 9,171,887 | +0.27(+1.25%) |
Sep 14, 2011 | 21.54 | 21.78 | 21.29 | 21.60 | 10,874,272 | +0.15(+0.69%) |
Sep 13, 2011 | 21.38 | 21.45 | 21.16 | 21.45 | 11,132,915 | +0.14(+0.67%) |
Sep 12, 2011 | 21.03 | 21.32 | 20.95 | 21.31 | 11,870,890 | +0.17(+0.82%) |
Sep 09, 2011 | 21.43 | 21.43 | 21.01 | 21.14 | 21,840,958 | -0.44(-2.03%) |
Sep 08, 2011 | 21.54 | 21.78 | 21.47 | 21.58 | 10,618,555 | -0.01(-0.06%) |
Sep 07, 2011 | 21.52 | 21.62 | 21.41 | 21.59 | 11,722,335 | +0.24(+1.12%) |
Sep 06, 2011 | 21.03 | 21.37 | 20.88 | 21.35 | 17,927,894 | -0.10(-0.48%) |
Sep 02, 2011 | 21.42 | 21.60 | 21.40 | 21.45 | 13,829,262 | -0.24(-1.13%) |