Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.52 | 23.56 | 23.18 | 23.29 | 3,123,678 | +0.00(+0.00%) |
Jan 30, 2012 | 23.33 | 23.45 | 23.11 | 23.29 | 2,978,876 | -0.25(-1.05%) |
Jan 27, 2012 | 23.54 | 23.75 | 23.49 | 23.54 | 2,967,379 | -0.05(-0.20%) |
Jan 26, 2012 | 23.61 | 23.83 | 23.50 | 23.59 | 4,235,841 | +0.00(+0.01%) |
Jan 25, 2012 | 23.32 | 23.65 | 23.21 | 23.58 | 6,798,592 | +0.41(+1.77%) |
Jan 24, 2012 | 24.34 | 24.38 | 23.15 | 23.17 | 7,250,932 | -1.20(-4.92%) |
Jan 23, 2012 | 24.41 | 24.47 | 23.98 | 24.37 | 2,751,395 | +0.10(+0.41%) |
Jan 20, 2012 | 24.21 | 24.38 | 24.10 | 24.27 | 1,783,473 | -0.03(-0.11%) |
Jan 19, 2012 | 24.27 | 24.51 | 24.05 | 24.30 | 4,140,581 | +0.25(+1.03%) |
Jan 18, 2012 | 23.73 | 24.08 | 23.69 | 24.05 | 2,215,202 | +0.37(+1.58%) |
Jan 17, 2012 | 23.37 | 23.74 | 23.15 | 23.68 | 4,103,097 | +0.08(+0.35%) |
Jan 13, 2012 | 23.81 | 23.83 | 23.32 | 23.60 | 3,168,719 | -0.46(-1.90%) |
Jan 12, 2012 | 24.25 | 24.29 | 23.95 | 24.05 | 2,171,974 | -0.21(-0.88%) |
Jan 11, 2012 | 23.97 | 24.31 | 23.94 | 24.27 | 1,834,646 | +0.22(+0.91%) |
Jan 10, 2012 | 24.21 | 24.49 | 24.01 | 24.05 | 3,248,686 | +0.06(+0.24%) |
Jan 09, 2012 | 23.70 | 24.00 | 23.53 | 23.99 | 2,975,561 | +0.31(+1.30%) |
Jan 06, 2012 | 24.00 | 24.04 | 23.59 | 23.68 | 2,771,913 | -0.32(-1.35%) |
Jan 05, 2012 | 24.21 | 24.29 | 23.87 | 24.00 | 2,695,760 | -0.33(-1.37%) |
Jan 04, 2012 | 24.26 | 24.38 | 24.17 | 24.34 | 2,034,422 | +0.07(+0.31%) |
Dec 30, 2011 | 23.85 | 24.35 | 23.85 | 24.26 | 2,197,248 | +0.41(+1.74%) |
Dec 29, 2011 | 23.66 | 23.93 | 23.65 | 23.85 | 1,367,842 | +0.16(+0.68%) |
Dec 28, 2011 | 23.89 | 23.92 | 23.57 | 23.69 | 2,287,677 | -0.13(-0.53%) |
Dec 27, 2011 | 23.77 | 23.96 | 23.72 | 23.82 | 785,510 | +0.04(+0.17%) |
Dec 23, 2011 | 23.71 | 23.86 | 23.64 | 23.78 | 1,377,957 | +0.46(+1.99%) |
Dec 21, 2011 | 23.06 | 23.32 | 22.99 | 23.31 | 2,161,584 | +0.27(+1.15%) |
Dec 20, 2011 | 22.97 | 23.21 | 22.88 | 23.05 | 2,119,839 | +0.48(+2.15%) |
Dec 19, 2011 | 22.72 | 22.97 | 22.48 | 22.56 | 2,029,284 | -0.13(-0.59%) |
Dec 16, 2011 | 22.42 | 22.83 | 22.39 | 22.69 | 2,392,789 | +0.34(+1.53%) |
Dec 15, 2011 | 23.00 | 23.04 | 22.12 | 22.35 | 4,016,075 | -0.29(-1.27%) |
Dec 14, 2011 | 22.91 | 22.99 | 22.54 | 22.64 | 2,621,342 | -0.47(-2.03%) |
Dec 13, 2011 | 23.61 | 23.79 | 22.96 | 23.11 | 2,955,370 | -0.52(-2.22%) |
Dec 12, 2011 | 23.65 | 23.73 | 23.33 | 23.63 | 2,015,274 | -0.32(-1.35%) |
Dec 09, 2011 | 23.85 | 24.03 | 23.71 | 23.96 | 1,859,354 | +0.16(+0.66%) |
Dec 08, 2011 | 24.11 | 24.37 | 23.75 | 23.80 | 3,425,056 | -0.31(-1.29%) |
Dec 07, 2011 | 23.88 | 24.22 | 23.70 | 24.11 | 2,419,229 | +0.32(+1.33%) |
Dec 06, 2011 | 23.96 | 24.13 | 23.69 | 23.80 | 2,007,363 | -0.29(-1.21%) |
Dec 05, 2011 | 23.95 | 24.31 | 23.94 | 24.09 | 1,913,201 | +0.41(+1.73%) |
Dec 02, 2011 | 23.81 | 23.92 | 23.58 | 23.68 | 1,501,363 | +0.01(+0.04%) |
Dec 01, 2011 | 23.66 | 23.83 | 23.58 | 23.67 | 1,673,850 | -0.09(-0.37%) |
Nov 30, 2011 | 23.57 | 23.80 | 23.51 | 23.76 | 2,914,317 | +0.81(+3.55%) |
Nov 29, 2011 | 22.92 | 23.09 | 22.82 | 22.94 | 2,663,173 | +0.06(+0.27%) |
Nov 28, 2011 | 23.03 | 23.25 | 22.73 | 22.88 | 3,099,014 | +0.48(+2.13%) |
Nov 25, 2011 | 22.44 | 22.57 | 22.35 | 22.40 | 1,290,951 | -0.22(-0.96%) |
Nov 23, 2011 | 22.92 | 22.92 | 22.59 | 22.62 | 2,657,681 | -0.57(-2.46%) |
Nov 22, 2011 | 23.20 | 23.35 | 23.09 | 23.19 | 2,403,873 | -0.02(-0.07%) |
Nov 21, 2011 | 23.36 | 23.50 | 23.10 | 23.20 | 1,975,097 | -0.63(-2.66%) |
Nov 18, 2011 | 23.47 | 23.88 | 23.31 | 23.84 | 1,759,507 | +0.36(+1.55%) |
Nov 17, 2011 | 23.66 | 23.77 | 23.34 | 23.47 | 2,525,108 | -0.25(-1.05%) |
Nov 16, 2011 | 23.80 | 24.00 | 23.60 | 23.72 | 2,597,683 | -0.32(-1.31%) |
Nov 15, 2011 | 24.03 | 24.23 | 23.96 | 24.04 | 2,537,113 | -0.20(-0.82%) |
Nov 14, 2011 | 24.45 | 24.51 | 24.08 | 24.24 | 1,781,884 | -0.23(-0.95%) |
Nov 11, 2011 | 24.45 | 24.64 | 24.34 | 24.47 | 1,767,715 | +0.21(+0.87%) |
Nov 10, 2011 | 23.93 | 24.39 | 23.86 | 24.26 | 1,852,980 | +0.53(+2.22%) |
Nov 09, 2011 | 23.75 | 24.07 | 23.65 | 23.73 | 2,805,139 | -0.77(-3.14%) |
Nov 08, 2011 | 24.39 | 24.58 | 24.03 | 24.50 | 1,527,482 | +0.10(+0.41%) |
Nov 07, 2011 | 24.11 | 24.43 | 24.09 | 24.40 | 2,991,995 | +0.33(+1.36%) |
Nov 04, 2011 | 24.00 | 24.12 | 23.61 | 24.07 | 2,333,133 | -0.20(-0.81%) |
Nov 03, 2011 | 23.94 | 24.33 | 23.66 | 24.27 | 1,656,379 | +0.40(+1.67%) |
Nov 02, 2011 | 23.97 | 24.08 | 23.69 | 23.87 | 2,561,534 | +0.16(+0.68%) |