Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 25.16 | 25.56 | 24.83 | 25.56 | 3,763,098 | +0.76(+3.05%) |
Nov 29, 2011 | 24.75 | 25.00 | 24.55 | 24.80 | 3,540,186 | +0.19(+0.75%) |
Nov 28, 2011 | 25.06 | 25.11 | 24.58 | 24.61 | 4,381,338 | -0.00(-0.01%) |
Nov 25, 2011 | 24.47 | 24.77 | 24.33 | 24.62 | 1,205,580 | +0.15(+0.60%) |
Nov 23, 2011 | 24.79 | 24.81 | 24.46 | 24.47 | 4,040,265 | -0.46(-1.85%) |
Nov 22, 2011 | 24.70 | 25.24 | 24.62 | 24.93 | 4,381,151 | +0.20(+0.82%) |
Nov 21, 2011 | 24.55 | 24.85 | 24.48 | 24.73 | 2,959,372 | -0.03(-0.12%) |
Nov 18, 2011 | 24.86 | 24.98 | 24.58 | 24.76 | 2,514,886 | +0.04(+0.17%) |
Nov 17, 2011 | 24.99 | 25.02 | 24.47 | 24.72 | 3,558,156 | -0.21(-0.85%) |
Nov 16, 2011 | 25.02 | 25.39 | 24.92 | 24.93 | 2,799,202 | -0.28(-1.12%) |
Nov 15, 2011 | 25.15 | 25.35 | 25.05 | 25.21 | 2,399,293 | +0.01(+0.03%) |
Nov 14, 2011 | 25.24 | 25.37 | 25.00 | 25.20 | 2,893,513 | -0.17(-0.68%) |
Nov 11, 2011 | 25.35 | 25.57 | 25.27 | 25.37 | 2,263,037 | +0.21(+0.82%) |
Nov 10, 2011 | 25.12 | 25.35 | 24.93 | 25.17 | 2,812,660 | +0.27(+1.09%) |
Nov 09, 2011 | 24.99 | 25.36 | 24.79 | 24.90 | 3,805,061 | -0.52(-2.04%) |
Nov 08, 2011 | 25.34 | 25.58 | 25.15 | 25.41 | 4,336,787 | +0.10(+0.40%) |
Nov 07, 2011 | 25.30 | 25.44 | 24.93 | 25.31 | 2,731,900 | +0.03(+0.10%) |
Nov 04, 2011 | 24.90 | 25.34 | 24.86 | 25.29 | 3,708,717 | +0.12(+0.48%) |
Nov 03, 2011 | 24.62 | 25.26 | 24.45 | 25.17 | 5,297,908 | +0.68(+2.79%) |
Nov 02, 2011 | 24.22 | 24.51 | 24.08 | 24.48 | 5,613,836 | +0.56(+2.34%) |
Nov 01, 2011 | 23.70 | 24.27 | 23.53 | 23.92 | 5,155,588 | -0.32(-1.31%) |
Oct 31, 2011 | 24.32 | 24.54 | 24.22 | 24.24 | 4,683,275 | -0.45(-1.82%) |
Oct 28, 2011 | 24.31 | 24.93 | 24.24 | 24.69 | 6,679,804 | +0.35(+1.42%) |
Oct 27, 2011 | 24.60 | 24.63 | 24.14 | 24.34 | 7,441,801 | +0.35(+1.48%) |
Oct 26, 2011 | 24.56 | 24.61 | 23.94 | 23.99 | 5,686,659 | -0.38(-1.56%) |
Oct 25, 2011 | 23.86 | 25.34 | 23.76 | 24.37 | 11,090,214 | +0.46(+1.92%) |
Oct 24, 2011 | 23.91 | 24.01 | 23.64 | 23.91 | 3,868,405 | -0.12(-0.50%) |
Oct 21, 2011 | 23.91 | 24.17 | 23.62 | 24.03 | 5,417,350 | +0.72(+3.11%) |
Oct 20, 2011 | 22.82 | 23.37 | 22.72 | 23.30 | 4,663,279 | +0.64(+2.83%) |
Oct 19, 2011 | 23.26 | 23.26 | 22.60 | 22.66 | 4,022,389 | -0.64(-2.75%) |
Oct 18, 2011 | 22.75 | 23.41 | 22.43 | 23.30 | 5,484,836 | +0.53(+2.33%) |
Oct 17, 2011 | 23.23 | 23.45 | 22.72 | 22.77 | 2,786,639 | -0.68(-2.91%) |
Oct 14, 2011 | 23.49 | 23.54 | 23.16 | 23.46 | 2,359,671 | +0.15(+0.63%) |
Oct 13, 2011 | 23.32 | 23.40 | 23.03 | 23.31 | 2,512,941 | -0.18(-0.75%) |
Oct 12, 2011 | 23.51 | 23.74 | 23.36 | 23.49 | 3,498,005 | +0.15(+0.64%) |
Oct 11, 2011 | 23.35 | 23.64 | 23.18 | 23.34 | 4,891,424 | -0.04(-0.18%) |
Oct 10, 2011 | 23.58 | 23.85 | 23.12 | 23.38 | 5,449,472 | +0.04(+0.16%) |
Oct 07, 2011 | 23.45 | 23.59 | 23.06 | 23.34 | 3,949,070 | -0.04(-0.18%) |
Oct 06, 2011 | 23.38 | 23.68 | 23.24 | 23.38 | 5,408,938 | +0.18(+0.78%) |
Oct 05, 2011 | 22.19 | 23.26 | 22.16 | 23.20 | 7,248,164 | +0.96(+4.34%) |
Oct 04, 2011 | 21.41 | 22.26 | 21.41 | 22.23 | 6,197,155 | +0.59(+2.74%) |
Oct 03, 2011 | 21.60 | 22.08 | 21.48 | 21.64 | 6,659,095 | -0.14(-0.63%) |
Sep 30, 2011 | 22.11 | 22.41 | 21.76 | 21.78 | 5,725,483 | -0.58(-2.60%) |
Sep 29, 2011 | 22.74 | 22.82 | 21.97 | 22.36 | 6,062,475 | -0.03(-0.13%) |
Sep 28, 2011 | 22.35 | 22.72 | 22.21 | 22.39 | 6,663,834 | +0.06(+0.28%) |
Sep 27, 2011 | 22.83 | 22.93 | 22.16 | 22.33 | 5,288,545 | -0.03(-0.12%) |
Sep 26, 2011 | 21.13 | 22.42 | 21.06 | 22.35 | 7,901,956 | +1.44(+6.86%) |
Sep 23, 2011 | 20.51 | 21.23 | 20.42 | 20.92 | 4,512,131 | +0.41(+1.99%) |
Sep 22, 2011 | 20.44 | 20.85 | 20.37 | 20.51 | 7,674,204 | -0.42(-2.02%) |
Sep 21, 2011 | 21.77 | 21.83 | 20.93 | 20.93 | 3,754,191 | -0.82(-3.77%) |
Sep 20, 2011 | 21.97 | 22.04 | 21.71 | 21.75 | 3,486,172 | -0.13(-0.59%) |
Sep 19, 2011 | 21.80 | 21.97 | 21.62 | 21.88 | 3,249,206 | -0.21(-0.93%) |
Sep 16, 2011 | 22.20 | 22.28 | 21.95 | 22.09 | 4,447,538 | -0.10(-0.44%) |
Sep 15, 2011 | 22.45 | 22.51 | 22.07 | 22.18 | 5,761,411 | -0.18(-0.80%) |
Sep 14, 2011 | 21.83 | 22.65 | 21.77 | 22.36 | 4,682,684 | +0.68(+3.12%) |
Sep 13, 2011 | 21.50 | 21.78 | 21.41 | 21.69 | 2,997,719 | +0.19(+0.87%) |
Sep 12, 2011 | 21.21 | 21.53 | 21.10 | 21.50 | 4,285,297 | +0.15(+0.69%) |
Sep 09, 2011 | 21.50 | 21.57 | 21.17 | 21.35 | 4,296,257 | -0.33(-1.54%) |
Sep 08, 2011 | 21.72 | 21.88 | 21.59 | 21.69 | 4,845,946 | -0.10(-0.44%) |
Sep 07, 2011 | 21.48 | 21.80 | 21.39 | 21.78 | 2,391,090 | +0.56(+2.64%) |
Sep 06, 2011 | 20.75 | 21.25 | 20.72 | 21.22 | 2,930,341 | -0.06(-0.26%) |
Sep 02, 2011 | 21.45 | 21.65 | 21.25 | 21.28 | 2,331,970 | -0.43(-1.98%) |