Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.11 | 22.64 | 22.11 | 22.52 | 9,765,123 | +1.16(+5.43%) |
Nov 29, 2011 | 21.03 | 21.52 | 20.93 | 21.36 | 7,686,460 | +0.43(+2.08%) |
Nov 28, 2011 | 20.84 | 21.17 | 20.69 | 20.93 | 8,865,445 | +1.06(+5.35%) |
Nov 25, 2011 | 20.01 | 20.23 | 19.83 | 19.86 | 3,112,340 | -0.14(-0.72%) |
Nov 23, 2011 | 20.62 | 20.64 | 19.98 | 20.01 | 7,997,921 | -0.94(-4.50%) |
Nov 22, 2011 | 21.19 | 21.30 | 20.75 | 20.95 | 8,486,553 | -0.23(-1.10%) |
Nov 21, 2011 | 20.56 | 21.27 | 20.43 | 21.19 | 10,470,970 | +0.14(+0.65%) |
Nov 18, 2011 | 21.55 | 21.64 | 20.95 | 21.05 | 9,040,794 | -0.27(-1.25%) |
Nov 17, 2011 | 22.18 | 22.20 | 21.12 | 21.31 | 11,472,454 | -0.94(-4.23%) |
Nov 16, 2011 | 22.05 | 22.85 | 21.95 | 22.26 | 10,067,401 | -0.10(-0.47%) |
Nov 15, 2011 | 21.85 | 22.54 | 21.77 | 22.36 | 8,410,872 | +0.07(+0.33%) |
Nov 14, 2011 | 22.76 | 22.83 | 22.15 | 22.29 | 6,417,483 | -0.41(-1.81%) |
Nov 11, 2011 | 22.32 | 22.83 | 22.26 | 22.70 | 8,259,563 | +0.80(+3.66%) |
Nov 10, 2011 | 21.91 | 22.18 | 21.45 | 21.90 | 7,636,176 | +0.38(+1.75%) |
Nov 09, 2011 | 21.89 | 22.17 | 21.44 | 21.52 | 10,600,183 | -1.12(-4.95%) |
Nov 08, 2011 | 22.34 | 22.67 | 21.98 | 22.64 | 10,448,253 | +0.59(+2.69%) |
Nov 07, 2011 | 21.63 | 22.13 | 21.60 | 22.05 | 8,831,369 | +0.39(+1.81%) |
Nov 04, 2011 | 21.26 | 21.79 | 21.14 | 21.66 | 9,711,613 | +0.23(+1.08%) |
Nov 03, 2011 | 21.23 | 21.55 | 20.90 | 21.43 | 9,345,362 | +0.58(+2.81%) |
Nov 02, 2011 | 20.82 | 21.03 | 20.43 | 20.84 | 11,763,975 | +0.50(+2.48%) |
Nov 01, 2011 | 20.00 | 20.65 | 19.64 | 20.34 | 16,000,186 | -0.52(-2.50%) |
Oct 31, 2011 | 21.99 | 22.04 | 20.86 | 20.86 | 12,530,946 | -1.55(-6.94%) |
Oct 28, 2011 | 22.04 | 22.54 | 21.95 | 22.41 | 7,877,839 | +0.17(+0.76%) |
Oct 27, 2011 | 21.84 | 22.48 | 21.63 | 22.24 | 9,389,912 | +1.14(+5.39%) |
Oct 26, 2011 | 21.01 | 21.22 | 20.50 | 21.11 | 7,437,408 | +0.48(+2.33%) |
Oct 25, 2011 | 20.92 | 20.95 | 20.34 | 20.62 | 8,413,291 | -0.42(-1.98%) |
Oct 24, 2011 | 20.74 | 21.10 | 20.66 | 21.04 | 11,597,867 | +0.36(+1.74%) |
Oct 21, 2011 | 20.31 | 20.84 | 20.25 | 20.68 | 9,911,262 | +0.78(+3.90%) |
Oct 20, 2011 | 19.78 | 19.98 | 19.33 | 19.90 | 7,434,826 | +0.15(+0.77%) |
Oct 19, 2011 | 19.90 | 20.11 | 19.62 | 19.75 | 9,206,321 | -0.15(-0.77%) |
Oct 18, 2011 | 19.05 | 20.03 | 18.75 | 19.90 | 8,337,395 | +0.80(+4.19%) |
Oct 17, 2011 | 19.53 | 19.61 | 18.98 | 19.10 | 8,009,643 | -0.57(-2.89%) |
Oct 14, 2011 | 19.29 | 19.67 | 19.29 | 19.67 | 7,081,602 | +0.72(+3.81%) |
Oct 13, 2011 | 18.83 | 19.05 | 18.42 | 18.95 | 7,897,628 | +0.13(+0.68%) |
Oct 12, 2011 | 19.16 | 19.18 | 18.79 | 18.82 | 10,689,467 | -0.05(-0.25%) |
Oct 11, 2011 | 18.91 | 19.30 | 18.73 | 18.87 | 10,060,802 | -0.28(-1.46%) |
Oct 10, 2011 | 18.44 | 19.19 | 18.44 | 19.15 | 6,770,084 | +1.10(+6.08%) |
Oct 07, 2011 | 18.83 | 18.89 | 17.99 | 18.05 | 9,581,210 | -0.54(-2.89%) |
Oct 06, 2011 | 18.33 | 18.61 | 18.31 | 18.59 | 12,362,840 | +0.45(+2.47%) |
Oct 05, 2011 | 17.80 | 18.23 | 17.17 | 18.14 | 13,924,898 | +1.24(+7.35%) |
Oct 04, 2011 | 15.85 | 16.91 | 15.33 | 16.90 | 16,421,038 | +0.66(+4.05%) |
Oct 03, 2011 | 16.91 | 17.16 | 16.23 | 16.24 | 13,325,780 | -1.05(-6.07%) |
Sep 30, 2011 | 17.74 | 17.79 | 17.29 | 17.29 | 12,477,853 | -0.59(-3.32%) |
Sep 29, 2011 | 18.31 | 18.39 | 17.46 | 17.88 | 10,249,113 | +0.14(+0.77%) |
Sep 28, 2011 | 18.64 | 18.75 | 17.72 | 17.75 | 8,697,828 | -0.81(-4.36%) |
Sep 27, 2011 | 19.09 | 19.45 | 18.43 | 18.56 | 10,137,490 | -0.06(-0.30%) |
Sep 26, 2011 | 17.81 | 18.65 | 17.35 | 18.61 | 13,182,404 | +0.94(+5.30%) |
Sep 23, 2011 | 17.80 | 18.08 | 17.48 | 17.68 | 9,826,136 | +0.01(+0.05%) |
Sep 22, 2011 | 18.30 | 18.33 | 17.29 | 17.67 | 16,213,591 | -1.35(-7.08%) |
Sep 21, 2011 | 19.75 | 20.02 | 18.99 | 19.01 | 10,646,572 | -0.83(-4.20%) |
Sep 20, 2011 | 20.29 | 20.49 | 19.83 | 19.85 | 5,612,460 | -0.32(-1.59%) |
Sep 19, 2011 | 19.86 | 20.36 | 19.62 | 20.17 | 9,214,274 | -0.13(-0.63%) |
Sep 16, 2011 | 20.74 | 20.77 | 20.13 | 20.30 | 11,191,910 | -0.29(-1.40%) |
Sep 15, 2011 | 20.02 | 20.62 | 19.86 | 20.58 | 8,258,574 | +0.85(+4.30%) |
Sep 14, 2011 | 19.79 | 19.99 | 19.35 | 19.74 | 16,061,017 | +0.04(+0.20%) |
Sep 13, 2011 | 19.64 | 20.06 | 19.53 | 19.70 | 18,161,428 | +0.15(+0.78%) |
Sep 12, 2011 | 19.56 | 19.94 | 19.06 | 19.54 | 13,523,776 | -0.34(-1.73%) |
Sep 09, 2011 | 20.33 | 20.38 | 19.64 | 19.89 | 13,730,900 | -0.79(-3.80%) |
Sep 08, 2011 | 21.16 | 21.41 | 20.53 | 20.67 | 8,626,893 | -0.57(-2.68%) |
Sep 07, 2011 | 20.92 | 21.27 | 20.67 | 21.24 | 9,775,490 | +1.17(+5.83%) |
Sep 06, 2011 | 19.59 | 20.10 | 19.25 | 20.07 | 12,639,565 | -0.59(-2.83%) |
Sep 02, 2011 | 20.81 | 20.95 | 20.51 | 20.66 | 6,754,954 | -0.80(-3.73%) |