Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 22.99 | 23.20 | 22.78 | 22.96 | 37,032,428 | +0.36(+1.57%) |
Nov 29, 2011 | 22.25 | 22.71 | 22.20 | 22.60 | 31,712,426 | +0.51(+2.30%) |
Nov 28, 2011 | 22.12 | 22.29 | 21.95 | 22.09 | 31,444,374 | +0.15(+0.66%) |
Nov 25, 2011 | 22.08 | 22.16 | 21.95 | 21.95 | 11,169,652 | -0.04(-0.20%) |
Nov 23, 2011 | 22.19 | 22.20 | 21.97 | 21.99 | 20,782,224 | -0.37(-1.67%) |
Nov 22, 2011 | 22.24 | 22.49 | 22.22 | 22.36 | 17,386,662 | +0.01(+0.03%) |
Nov 21, 2011 | 22.61 | 22.67 | 22.17 | 22.36 | 27,417,704 | -0.49(-2.14%) |
Nov 18, 2011 | 22.78 | 22.95 | 22.68 | 22.84 | 27,565,432 | +0.26(+1.16%) |
Nov 17, 2011 | 22.69 | 22.84 | 22.41 | 22.58 | 25,764,268 | -0.13(-0.58%) |
Nov 16, 2011 | 22.94 | 22.98 | 22.68 | 22.72 | 26,227,564 | -0.34(-1.46%) |
Nov 15, 2011 | 22.98 | 23.20 | 22.87 | 23.05 | 18,021,008 | +0.07(+0.31%) |
Nov 14, 2011 | 22.98 | 23.04 | 22.85 | 22.98 | 13,907,003 | -0.11(-0.48%) |
Nov 11, 2011 | 23.04 | 23.26 | 23.03 | 23.09 | 19,002,158 | +0.25(+1.08%) |
Nov 10, 2011 | 22.92 | 22.97 | 22.68 | 22.84 | 23,897,304 | +0.12(+0.54%) |
Nov 09, 2011 | 23.00 | 23.05 | 22.66 | 22.72 | 26,904,946 | -0.55(-2.36%) |
Nov 08, 2011 | 23.15 | 23.29 | 22.98 | 23.27 | 17,793,700 | +0.15(+0.65%) |
Nov 07, 2011 | 22.94 | 23.14 | 22.81 | 23.12 | 18,457,762 | +0.15(+0.63%) |
Nov 04, 2011 | 23.04 | 23.10 | 22.81 | 22.98 | 22,386,532 | -0.30(-1.27%) |
Nov 03, 2011 | 23.08 | 23.33 | 23.05 | 23.27 | 25,610,932 | +0.30(+1.30%) |
Nov 02, 2011 | 22.85 | 23.07 | 22.83 | 22.97 | 21,444,132 | +0.25(+1.09%) |
Nov 01, 2011 | 22.76 | 22.88 | 22.64 | 22.73 | 34,949,140 | -0.43(-1.87%) |
Oct 31, 2011 | 23.27 | 23.41 | 23.15 | 23.16 | 28,022,074 | -0.21(-0.89%) |
Oct 28, 2011 | 23.23 | 23.38 | 23.18 | 23.37 | 25,528,482 | +0.12(+0.53%) |
Oct 27, 2011 | 23.37 | 23.42 | 23.08 | 23.24 | 39,390,596 | +0.37(+1.63%) |
Oct 26, 2011 | 22.81 | 22.89 | 22.51 | 22.87 | 23,660,884 | +0.18(+0.78%) |
Oct 25, 2011 | 23.02 | 23.03 | 22.64 | 22.69 | 20,986,052 | -0.31(-1.36%) |
Oct 24, 2011 | 23.19 | 23.27 | 22.92 | 23.01 | 20,073,576 | -0.11(-0.47%) |
Oct 21, 2011 | 23.03 | 23.16 | 22.87 | 23.12 | 34,147,172 | +0.36(+1.59%) |
Oct 20, 2011 | 22.88 | 22.91 | 22.57 | 22.75 | 19,651,078 | +0.03(+0.13%) |
Oct 19, 2011 | 22.71 | 22.99 | 22.67 | 22.72 | 22,698,994 | +0.10(+0.43%) |
Oct 18, 2011 | 22.79 | 22.88 | 22.51 | 22.62 | 34,882,812 | -0.09(-0.39%) |
Oct 17, 2011 | 22.99 | 23.00 | 22.65 | 22.71 | 29,843,074 | -0.29(-1.25%) |
Oct 14, 2011 | 23.12 | 23.12 | 22.83 | 23.00 | 19,922,690 | +0.15(+0.67%) |
Oct 13, 2011 | 22.83 | 22.91 | 22.67 | 22.85 | 19,039,862 | -0.03(-0.12%) |
Oct 12, 2011 | 22.80 | 23.04 | 22.64 | 22.87 | 25,885,816 | +0.23(+1.02%) |
Oct 11, 2011 | 22.62 | 22.78 | 22.57 | 22.64 | 16,445,029 | -0.03(-0.15%) |
Oct 10, 2011 | 22.56 | 22.69 | 22.38 | 22.68 | 18,222,594 | +0.34(+1.52%) |
Oct 07, 2011 | 22.55 | 22.55 | 22.17 | 22.34 | 27,815,360 | +0.17(+0.78%) |
Oct 06, 2011 | 22.08 | 22.18 | 21.85 | 22.17 | 37,178,072 | -0.05(-0.21%) |
Oct 05, 2011 | 22.19 | 22.24 | 21.88 | 22.21 | 33,980,776 | +0.10(+0.46%) |
Oct 04, 2011 | 21.98 | 22.18 | 21.47 | 22.11 | 45,458,056 | -0.06(-0.29%) |
Oct 03, 2011 | 22.27 | 22.90 | 22.07 | 22.18 | 56,712,272 | -0.73(-3.17%) |
Sep 30, 2011 | 23.20 | 23.42 | 22.90 | 22.90 | 36,916,872 | -0.51(-2.16%) |
Sep 29, 2011 | 23.36 | 23.61 | 23.11 | 23.41 | 31,524,768 | +0.34(+1.45%) |
Sep 28, 2011 | 23.67 | 23.78 | 23.01 | 23.07 | 28,073,052 | -0.51(-2.17%) |
Sep 27, 2011 | 23.77 | 23.87 | 23.48 | 23.58 | 32,817,704 | +0.27(+1.18%) |
Sep 26, 2011 | 23.05 | 23.35 | 22.94 | 23.31 | 35,412,064 | +0.45(+1.99%) |
Sep 23, 2011 | 22.83 | 22.95 | 22.67 | 22.85 | 35,819,592 | -0.14(-0.59%) |
Sep 22, 2011 | 22.84 | 23.10 | 22.58 | 22.99 | 53,603,000 | -0.49(-2.11%) |
Sep 21, 2011 | 24.02 | 24.09 | 23.48 | 23.48 | 34,708,256 | -0.46(-1.94%) |
Sep 20, 2011 | 24.00 | 24.23 | 23.90 | 23.95 | 27,012,320 | +0.05(+0.23%) |
Sep 19, 2011 | 23.75 | 23.96 | 23.71 | 23.89 | 42,142,700 | -0.25(-1.04%) |
Sep 16, 2011 | 24.20 | 24.30 | 24.07 | 24.15 | 51,067,652 | +0.07(+0.30%) |
Sep 15, 2011 | 23.70 | 24.07 | 23.68 | 24.07 | 31,249,306 | +0.42(+1.79%) |
Sep 14, 2011 | 23.50 | 23.90 | 23.24 | 23.65 | 32,781,670 | +0.23(+0.97%) |
Sep 13, 2011 | 23.38 | 23.50 | 23.25 | 23.42 | 31,597,058 | +0.06(+0.28%) |
Sep 12, 2011 | 23.03 | 23.41 | 22.96 | 23.36 | 43,280,936 | +0.00(+0.01%) |
Sep 09, 2011 | 23.77 | 23.79 | 23.14 | 23.36 | 48,848,512 | -0.61(-2.53%) |
Sep 08, 2011 | 23.79 | 24.16 | 23.75 | 23.96 | 36,929,848 | +0.12(+0.52%) |
Sep 07, 2011 | 23.57 | 23.85 | 23.54 | 23.84 | 31,613,004 | +0.46(+1.97%) |
Sep 06, 2011 | 22.70 | 23.41 | 22.69 | 23.38 | 38,286,728 | -0.10(-0.44%) |
Sep 02, 2011 | 23.47 | 23.56 | 23.40 | 23.48 | 26,034,828 | -0.24(-1.01%) |