Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.96 | 24.31 | 23.84 | 23.84 | 1,744,573 | -0.16(-0.67%) |
Dec 29, 2011 | 23.65 | 24.06 | 23.59 | 24.00 | 1,286,959 | +0.38(+1.61%) |
Dec 28, 2011 | 23.68 | 23.89 | 23.59 | 23.62 | 1,141,038 | -0.15(-0.63%) |
Dec 27, 2011 | 23.60 | 23.97 | 23.50 | 23.77 | 814,003 | +0.07(+0.30%) |
Dec 23, 2011 | 23.58 | 23.71 | 23.30 | 23.70 | 690,084 | +0.38(+1.63%) |
Dec 21, 2011 | 23.37 | 23.39 | 22.47 | 23.32 | 3,462,995 | -0.02(-0.09%) |
Dec 20, 2011 | 23.34 | 23.41 | 22.51 | 23.34 | 5,319,655 | +0.38(+1.66%) |
Dec 19, 2011 | 24.16 | 24.22 | 22.89 | 22.96 | 3,644,753 | -1.01(-4.21%) |
Dec 16, 2011 | 24.00 | 24.53 | 23.82 | 23.97 | 2,720,730 | +0.12(+0.50%) |
Dec 15, 2011 | 24.01 | 24.09 | 23.55 | 23.85 | 1,850,405 | +0.23(+0.97%) |
Dec 14, 2011 | 24.08 | 24.32 | 23.43 | 23.62 | 2,327,826 | -0.63(-2.60%) |
Dec 13, 2011 | 25.27 | 25.28 | 24.07 | 24.25 | 1,720,010 | -0.83(-3.31%) |
Dec 12, 2011 | 24.93 | 25.10 | 24.61 | 25.08 | 1,489,506 | -0.11(-0.44%) |
Dec 09, 2011 | 24.89 | 25.28 | 24.66 | 25.19 | 2,246,490 | +0.38(+1.53%) |
Dec 08, 2011 | 24.89 | 25.00 | 24.63 | 24.81 | 2,306,924 | -0.19(-0.76%) |
Dec 07, 2011 | 24.63 | 25.10 | 24.35 | 25.00 | 3,548,468 | +0.10(+0.40%) |
Dec 06, 2011 | 25.04 | 25.06 | 24.17 | 24.90 | 3,973,708 | -0.18(-0.72%) |
Dec 05, 2011 | 24.93 | 25.28 | 24.68 | 25.08 | 3,844,893 | +0.49(+1.99%) |
Dec 02, 2011 | 24.06 | 24.74 | 23.97 | 24.59 | 3,733,922 | +0.71(+2.97%) |
Dec 01, 2011 | 23.46 | 24.12 | 23.25 | 23.88 | 2,075,776 | +0.29(+1.23%) |
Nov 30, 2011 | 23.71 | 23.92 | 23.17 | 23.59 | 3,310,936 | +0.73(+3.19%) |
Nov 29, 2011 | 23.21 | 23.21 | 22.59 | 22.86 | 1,983,755 | -0.21(-0.91%) |
Nov 28, 2011 | 22.82 | 23.56 | 22.67 | 23.07 | 4,315,555 | +1.95(+9.23%) |
Nov 25, 2011 | 21.21 | 21.53 | 21.03 | 21.12 | 1,353,823 | -0.23(-1.08%) |
Nov 23, 2011 | 21.63 | 21.71 | 21.34 | 21.35 | 1,657,903 | -0.55(-2.51%) |
Nov 22, 2011 | 22.20 | 22.40 | 21.86 | 21.90 | 2,208,531 | -0.41(-1.84%) |
Nov 21, 2011 | 22.07 | 22.45 | 21.77 | 22.31 | 2,771,607 | -0.07(-0.31%) |
Nov 18, 2011 | 23.51 | 23.69 | 22.05 | 22.38 | 5,192,002 | +0.56(+2.57%) |
Nov 17, 2011 | 22.04 | 22.10 | 21.50 | 21.82 | 3,750,017 | -0.15(-0.68%) |
Nov 16, 2011 | 22.48 | 22.64 | 21.89 | 21.97 | 2,485,897 | -0.60(-2.66%) |
Nov 15, 2011 | 22.90 | 23.02 | 22.49 | 22.57 | 3,155,276 | -0.29(-1.27%) |
Nov 14, 2011 | 23.15 | 23.46 | 22.62 | 22.86 | 2,788,797 | -0.36(-1.55%) |
Nov 11, 2011 | 22.56 | 23.50 | 22.41 | 23.22 | 3,179,397 | +1.04(+4.69%) |
Nov 10, 2011 | 21.67 | 22.31 | 21.66 | 22.18 | 5,027,752 | +1.09(+5.17%) |
Nov 09, 2011 | 21.46 | 21.63 | 20.96 | 21.09 | 3,101,533 | -0.95(-4.31%) |
Nov 08, 2011 | 22.22 | 22.31 | 21.48 | 22.04 | 2,505,434 | -0.13(-0.59%) |
Nov 07, 2011 | 22.21 | 22.37 | 21.76 | 22.17 | 2,711,724 | -0.10(-0.45%) |
Nov 04, 2011 | 22.20 | 22.45 | 21.91 | 22.27 | 2,142,733 | -0.23(-1.02%) |
Nov 03, 2011 | 22.07 | 22.59 | 21.01 | 22.50 | 4,887,829 | +0.54(+2.46%) |
Nov 02, 2011 | 21.14 | 21.98 | 20.95 | 21.96 | 4,488,644 | +1.07(+5.12%) |
Nov 01, 2011 | 21.12 | 21.69 | 20.82 | 20.89 | 4,637,485 | -0.97(-4.44%) |
Oct 31, 2011 | 22.18 | 22.43 | 21.84 | 21.86 | 2,212,830 | -0.66(-2.93%) |
Oct 28, 2011 | 22.65 | 22.97 | 22.19 | 22.52 | 2,475,695 | -0.27(-1.18%) |
Oct 27, 2011 | 22.78 | 23.02 | 22.34 | 22.79 | 2,688,131 | +0.75(+3.40%) |
Oct 26, 2011 | 22.58 | 22.58 | 21.65 | 22.04 | 2,167,901 | -0.18(-0.81%) |
Oct 25, 2011 | 22.23 | 22.58 | 22.06 | 22.22 | 1,443,207 | -0.27(-1.20%) |
Oct 24, 2011 | 22.16 | 22.65 | 22.16 | 22.49 | 2,680,290 | +0.33(+1.49%) |
Oct 21, 2011 | 22.36 | 22.54 | 21.89 | 22.16 | 1,834,658 | +0.10(+0.45%) |
Oct 20, 2011 | 21.85 | 22.14 | 21.54 | 22.06 | 1,794,967 | +0.20(+0.91%) |
Oct 19, 2011 | 21.28 | 22.33 | 21.17 | 21.86 | 3,739,057 | +0.47(+2.20%) |
Oct 18, 2011 | 20.80 | 21.66 | 20.10 | 21.39 | 1,894,581 | +0.47(+2.25%) |
Oct 17, 2011 | 21.43 | 21.76 | 20.83 | 20.92 | 1,701,052 | -0.71(-3.28%) |
Oct 14, 2011 | 21.51 | 21.71 | 21.09 | 21.63 | 1,086,355 | +0.39(+1.84%) |
Oct 13, 2011 | 21.31 | 21.55 | 20.83 | 21.24 | 1,911,057 | -0.08(-0.38%) |
Oct 12, 2011 | 21.46 | 21.66 | 21.18 | 21.32 | 2,594,660 | -0.10(-0.47%) |
Oct 11, 2011 | 21.57 | 21.57 | 21.04 | 21.42 | 2,555,630 | -0.27(-1.24%) |
Oct 10, 2011 | 21.54 | 21.84 | 21.39 | 21.69 | 1,202,714 | +0.59(+2.80%) |
Oct 07, 2011 | 21.56 | 21.89 | 20.99 | 21.10 | 2,036,928 | -0.35(-1.63%) |
Oct 06, 2011 | 21.17 | 21.51 | 21.05 | 21.45 | 2,511,403 | +0.97(+4.74%) |
Oct 05, 2011 | 19.76 | 20.62 | 19.70 | 20.48 | 2,801,749 | +0.78(+3.96%) |
Oct 04, 2011 | 19.04 | 19.73 | 18.30 | 19.70 | 3,665,904 | +0.36(+1.86%) |