Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.04 | 24.14 | 23.89 | 24.04 | 2,345,934 | +0.00(+0.00%) |
Jan 30, 2012 | 23.76 | 24.06 | 23.64 | 24.04 | 1,164,810 | +0.01(+0.03%) |
Jan 27, 2012 | 23.80 | 24.09 | 23.77 | 24.04 | 1,510,340 | +0.12(+0.49%) |
Jan 26, 2012 | 23.92 | 23.98 | 23.74 | 23.92 | 1,140,150 | +0.07(+0.28%) |
Jan 25, 2012 | 23.56 | 23.91 | 23.41 | 23.85 | 1,214,594 | +0.24(+1.00%) |
Jan 24, 2012 | 23.28 | 23.67 | 23.24 | 23.61 | 1,125,849 | +0.08(+0.32%) |
Jan 23, 2012 | 23.40 | 23.57 | 23.29 | 23.54 | 1,266,249 | +0.10(+0.43%) |
Jan 20, 2012 | 23.24 | 23.47 | 23.14 | 23.44 | 1,661,930 | +0.20(+0.87%) |
Jan 19, 2012 | 23.15 | 23.38 | 23.13 | 23.24 | 1,559,317 | +0.18(+0.77%) |
Jan 18, 2012 | 22.76 | 23.10 | 22.61 | 23.06 | 1,042,532 | +0.30(+1.33%) |
Jan 17, 2012 | 22.81 | 22.97 | 22.71 | 22.76 | 1,618,786 | +0.08(+0.33%) |
Jan 13, 2012 | 22.68 | 22.76 | 22.49 | 22.68 | 1,703,969 | -0.13(-0.59%) |
Jan 12, 2012 | 23.07 | 23.10 | 22.71 | 22.81 | 2,386,839 | -0.11(-0.48%) |
Jan 11, 2012 | 22.80 | 23.01 | 22.76 | 22.92 | 1,261,328 | +0.05(+0.22%) |
Jan 10, 2012 | 23.00 | 23.19 | 22.55 | 22.87 | 1,926,665 | +0.15(+0.67%) |
Jan 09, 2012 | 22.31 | 22.78 | 22.28 | 22.72 | 1,739,724 | +0.47(+2.12%) |
Jan 06, 2012 | 22.59 | 22.71 | 22.23 | 22.25 | 2,166,174 | -0.40(-1.75%) |
Jan 05, 2012 | 22.36 | 22.90 | 22.36 | 22.65 | 2,228,289 | +0.17(+0.75%) |
Jan 04, 2012 | 22.41 | 22.55 | 22.15 | 22.48 | 2,027,592 | +0.09(+0.41%) |
Dec 30, 2011 | 22.35 | 22.49 | 22.28 | 22.39 | 1,135,749 | +0.05(+0.23%) |
Dec 29, 2011 | 22.27 | 22.38 | 22.19 | 22.33 | 1,551,042 | +0.16(+0.72%) |
Dec 28, 2011 | 22.46 | 22.52 | 22.11 | 22.17 | 1,834,007 | -0.27(-1.20%) |
Dec 27, 2011 | 22.30 | 22.60 | 22.29 | 22.44 | 1,247,869 | +0.05(+0.23%) |
Dec 23, 2011 | 22.31 | 22.52 | 22.29 | 22.39 | 1,255,944 | +0.45(+2.07%) |
Dec 21, 2011 | 21.66 | 21.96 | 21.59 | 21.94 | 1,891,588 | +0.16(+0.73%) |
Dec 20, 2011 | 21.48 | 21.92 | 21.48 | 21.78 | 3,334,523 | +0.72(+3.40%) |
Dec 19, 2011 | 21.50 | 21.54 | 21.03 | 21.06 | 1,907,957 | -0.34(-1.57%) |
Dec 16, 2011 | 21.41 | 21.67 | 21.27 | 21.40 | 2,975,082 | +0.16(+0.75%) |
Dec 15, 2011 | 21.56 | 21.71 | 21.20 | 21.24 | 2,221,491 | -0.13(-0.63%) |
Dec 14, 2011 | 21.20 | 21.59 | 21.15 | 21.37 | 2,997,813 | +0.18(+0.83%) |
Dec 13, 2011 | 21.49 | 21.66 | 21.07 | 21.20 | 2,115,928 | -0.15(-0.71%) |
Dec 12, 2011 | 21.46 | 21.56 | 21.30 | 21.35 | 2,146,771 | -0.26(-1.21%) |
Dec 09, 2011 | 21.24 | 21.75 | 21.20 | 21.61 | 2,897,729 | +0.45(+2.10%) |
Dec 08, 2011 | 21.69 | 21.79 | 21.12 | 21.16 | 3,461,202 | -0.65(-2.97%) |
Dec 07, 2011 | 21.14 | 21.83 | 20.95 | 21.81 | 3,041,697 | +0.60(+2.81%) |
Dec 06, 2011 | 21.50 | 21.50 | 21.21 | 21.21 | 2,491,116 | -0.29(-1.33%) |
Dec 05, 2011 | 21.26 | 21.64 | 21.17 | 21.50 | 2,719,782 | +0.57(+2.73%) |
Dec 02, 2011 | 20.91 | 20.98 | 20.80 | 20.93 | 2,905,548 | +0.25(+1.22%) |
Dec 01, 2011 | 20.16 | 20.85 | 20.11 | 20.68 | 3,083,671 | +0.44(+2.16%) |
Nov 30, 2011 | 19.81 | 20.25 | 19.66 | 20.24 | 4,350,882 | +1.09(+5.70%) |
Nov 29, 2011 | 19.43 | 19.47 | 19.12 | 19.15 | 2,446,175 | -0.36(-1.85%) |
Nov 28, 2011 | 19.46 | 19.55 | 19.34 | 19.51 | 1,325,152 | +0.54(+2.83%) |
Nov 25, 2011 | 19.06 | 19.23 | 18.93 | 18.97 | 1,043,044 | -0.17(-0.88%) |
Nov 23, 2011 | 19.01 | 19.33 | 18.94 | 19.14 | 2,856,805 | -0.04(-0.22%) |
Nov 22, 2011 | 19.60 | 19.68 | 19.12 | 19.18 | 2,540,330 | -0.45(-2.31%) |
Nov 21, 2011 | 19.58 | 19.75 | 19.42 | 19.64 | 2,345,541 | -0.26(-1.31%) |
Nov 18, 2011 | 19.86 | 20.00 | 19.69 | 19.90 | 3,832,650 | +0.04(+0.21%) |
Nov 17, 2011 | 20.49 | 20.58 | 19.81 | 19.85 | 3,103,797 | -0.71(-3.43%) |
Nov 16, 2011 | 20.75 | 21.08 | 20.53 | 20.56 | 2,182,308 | -0.35(-1.69%) |
Nov 15, 2011 | 20.98 | 21.14 | 20.79 | 20.91 | 4,554,459 | -0.09(-0.44%) |
Nov 14, 2011 | 21.51 | 21.53 | 20.92 | 21.00 | 2,150,134 | -0.66(-3.03%) |
Nov 11, 2011 | 21.43 | 21.70 | 21.40 | 21.66 | 1,128,034 | +0.58(+2.75%) |
Nov 10, 2011 | 21.16 | 21.24 | 20.82 | 21.08 | 1,870,547 | +0.18(+0.88%) |
Nov 09, 2011 | 21.24 | 21.38 | 20.88 | 20.90 | 2,405,345 | -0.94(-4.31%) |
Nov 08, 2011 | 21.64 | 21.84 | 21.39 | 21.84 | 1,333,665 | +0.28(+1.29%) |
Nov 07, 2011 | 21.19 | 21.56 | 21.08 | 21.56 | 1,820,418 | +0.36(+1.70%) |
Nov 04, 2011 | 21.24 | 21.34 | 20.94 | 21.20 | 2,052,423 | -0.24(-1.10%) |
Nov 03, 2011 | 20.85 | 21.46 | 20.59 | 21.43 | 2,378,243 | +0.77(+3.74%) |
Nov 02, 2011 | 21.11 | 21.26 | 20.54 | 20.66 | 3,813,829 | -0.18(-0.85%) |