Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 23.29 | 24.21 | 23.92 | 24.21 | 9,443,437 | +0.92(+3.95%) |
Nov 29, 2011 | 23.26 | 23.34 | 23.17 | 23.29 | 4,221,871 | +0.24(+1.06%) |
Nov 28, 2011 | 23.01 | 23.13 | 22.94 | 23.04 | 3,967,774 | +0.46(+2.02%) |
Nov 25, 2011 | 22.66 | 22.87 | 22.59 | 22.59 | 2,409,444 | -0.29(-1.26%) |
Nov 23, 2011 | 23.04 | 23.09 | 22.83 | 22.87 | 3,756,261 | -0.23(-1.01%) |
Nov 22, 2011 | 23.10 | 23.16 | 22.89 | 23.11 | 9,842,988 | -0.16(-0.68%) |
Nov 21, 2011 | 23.21 | 23.35 | 23.09 | 23.27 | 4,620,780 | -0.29(-1.25%) |
Nov 18, 2011 | 23.84 | 23.86 | 23.55 | 23.56 | 3,415,871 | -0.11(-0.48%) |
Nov 17, 2011 | 23.96 | 23.99 | 23.54 | 23.67 | 4,056,375 | -0.21(-0.87%) |
Nov 16, 2011 | 24.03 | 24.21 | 23.88 | 23.88 | 3,323,061 | -0.41(-1.70%) |
Nov 15, 2011 | 24.29 | 24.40 | 24.17 | 24.29 | 3,510,549 | +0.20(+0.84%) |
Nov 14, 2011 | 24.15 | 24.27 | 24.03 | 24.09 | 2,238,341 | -0.29(-1.21%) |
Nov 11, 2011 | 24.26 | 24.49 | 24.23 | 24.39 | 2,967,428 | +0.32(+1.33%) |
Nov 10, 2011 | 24.03 | 24.12 | 23.76 | 24.07 | 5,154,363 | +0.45(+1.89%) |
Nov 09, 2011 | 23.88 | 23.90 | 23.46 | 23.62 | 6,843,281 | -0.90(-3.68%) |
Nov 08, 2011 | 24.38 | 24.54 | 24.24 | 24.52 | 7,028,478 | +0.35(+1.44%) |
Nov 07, 2011 | 23.97 | 24.19 | 23.87 | 24.17 | 4,483,043 | -0.01(-0.02%) |
Nov 04, 2011 | 24.27 | 24.35 | 23.98 | 24.18 | 6,256,980 | -0.07(-0.27%) |
Nov 03, 2011 | 23.91 | 24.27 | 23.66 | 24.25 | 6,557,035 | +0.70(+2.96%) |
Nov 02, 2011 | 23.54 | 23.76 | 23.46 | 23.55 | 5,923,050 | -0.05(-0.20%) |
Nov 01, 2011 | 23.48 | 23.83 | 23.46 | 23.60 | 8,583,758 | -0.48(-1.99%) |
Oct 31, 2011 | 24.22 | 24.55 | 24.07 | 24.07 | 6,338,187 | -0.08(-0.31%) |
Oct 28, 2011 | 24.10 | 24.20 | 23.96 | 24.15 | 4,410,856 | +0.10(+0.40%) |
Oct 27, 2011 | 24.13 | 24.17 | 23.70 | 24.05 | 7,186,575 | -0.04(-0.18%) |
Oct 26, 2011 | 24.15 | 24.20 | 23.76 | 24.10 | 6,548,590 | +0.44(+1.86%) |
Oct 25, 2011 | 23.76 | 23.90 | 23.60 | 23.66 | 5,700,145 | -0.38(-1.59%) |
Oct 24, 2011 | 23.77 | 24.07 | 23.76 | 24.04 | 5,679,814 | -0.15(-0.62%) |
Oct 21, 2011 | 24.04 | 24.19 | 23.95 | 24.19 | 6,573,264 | +0.55(+2.34%) |
Oct 20, 2011 | 23.68 | 23.73 | 23.43 | 23.63 | 4,797,022 | +0.34(+1.48%) |
Oct 19, 2011 | 23.47 | 23.53 | 23.21 | 23.29 | 3,951,813 | -0.04(-0.16%) |
Oct 18, 2011 | 23.17 | 23.52 | 22.95 | 23.33 | 4,596,381 | +0.09(+0.39%) |
Oct 17, 2011 | 23.40 | 23.42 | 23.22 | 23.24 | 3,794,031 | -0.22(-0.94%) |
Oct 14, 2011 | 23.38 | 23.54 | 23.37 | 23.46 | 4,647,347 | -0.09(-0.39%) |
Oct 13, 2011 | 23.05 | 23.55 | 22.97 | 23.55 | 7,278,069 | +0.22(+0.94%) |
Oct 12, 2011 | 23.38 | 23.54 | 23.28 | 23.33 | 11,694,058 | +0.03(+0.14%) |
Oct 11, 2011 | 23.26 | 23.38 | 23.18 | 23.30 | 4,734,620 | -0.22(-0.94%) |
Oct 10, 2011 | 23.35 | 23.53 | 23.35 | 23.52 | 5,038,004 | +0.47(+2.03%) |
Oct 07, 2011 | 23.06 | 23.22 | 22.90 | 23.05 | 7,284,731 | +0.27(+1.20%) |
Oct 06, 2011 | 22.66 | 22.77 | 22.54 | 22.77 | 8,049,742 | +0.29(+1.29%) |
Oct 05, 2011 | 22.13 | 22.50 | 22.06 | 22.48 | 6,024,298 | +0.40(+1.83%) |
Oct 04, 2011 | 21.79 | 22.09 | 21.54 | 22.08 | 7,990,598 | +0.30(+1.36%) |
Oct 03, 2011 | 21.95 | 22.16 | 21.78 | 21.78 | 6,084,197 | -0.41(-1.84%) |
Sep 30, 2011 | 22.18 | 22.51 | 22.06 | 22.19 | 4,788,953 | -0.24(-1.08%) |
Sep 29, 2011 | 22.82 | 22.91 | 22.18 | 22.44 | 7,082,040 | -0.03(-0.14%) |
Sep 28, 2011 | 22.79 | 22.87 | 22.41 | 22.47 | 4,401,157 | -0.21(-0.92%) |
Sep 27, 2011 | 22.62 | 22.91 | 22.57 | 22.68 | 4,373,399 | +0.36(+1.61%) |
Sep 26, 2011 | 22.14 | 22.32 | 21.90 | 22.32 | 6,234,242 | +0.46(+2.09%) |
Sep 23, 2011 | 21.61 | 21.86 | 21.57 | 21.86 | 5,001,865 | +0.19(+0.89%) |
Sep 22, 2011 | 21.56 | 21.73 | 21.46 | 21.67 | 5,678,705 | -0.33(-1.51%) |
Sep 21, 2011 | 22.34 | 22.50 | 21.99 | 22.00 | 6,164,566 | -0.59(-2.62%) |
Sep 20, 2011 | 22.43 | 22.74 | 22.31 | 22.59 | 6,559,820 | +0.28(+1.25%) |
Sep 19, 2011 | 21.79 | 22.40 | 21.71 | 22.31 | 9,099,362 | +0.03(+0.12%) |
Sep 16, 2011 | 22.17 | 22.33 | 22.07 | 22.28 | 7,876,864 | +0.15(+0.68%) |
Sep 15, 2011 | 22.10 | 22.26 | 21.98 | 22.13 | 4,559,237 | +0.10(+0.44%) |
Sep 14, 2011 | 21.89 | 22.09 | 21.65 | 22.04 | 6,922,139 | +0.15(+0.69%) |
Sep 13, 2011 | 21.91 | 22.06 | 21.74 | 21.89 | 4,529,003 | -0.09(-0.42%) |
Sep 12, 2011 | 21.62 | 21.99 | 21.61 | 21.98 | 5,429,380 | -0.10(-0.44%) |
Sep 09, 2011 | 22.46 | 22.46 | 21.97 | 22.08 | 8,734,763 | -0.40(-1.77%) |
Sep 08, 2011 | 22.48 | 22.76 | 22.40 | 22.47 | 3,774,018 | -0.23(-0.99%) |
Sep 07, 2011 | 22.42 | 22.70 | 22.40 | 22.70 | 2,811,877 | +0.37(+1.64%) |
Sep 06, 2011 | 22.11 | 22.34 | 21.85 | 22.33 | 7,291,821 | -0.10(-0.46%) |
Sep 02, 2011 | 22.49 | 22.69 | 22.30 | 22.44 | 5,705,975 | -0.47(-2.04%) |