Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.03 | 22.35 | 21.92 | 21.95 | 5,975,718 | -0.14(-0.65%) |
Jan 30, 2012 | 21.96 | 22.17 | 21.77 | 22.09 | 4,754,852 | -0.04(-0.17%) |
Jan 27, 2012 | 21.82 | 22.21 | 21.82 | 22.13 | 7,974,457 | -0.05(-0.21%) |
Jan 26, 2012 | 22.30 | 22.36 | 21.98 | 22.17 | 7,409,718 | -0.02(-0.10%) |
Jan 25, 2012 | 22.25 | 22.43 | 22.11 | 22.20 | 8,653,038 | -0.14(-0.61%) |
Jan 24, 2012 | 22.51 | 22.51 | 22.23 | 22.33 | 5,381,774 | -0.33(-1.48%) |
Jan 23, 2012 | 22.68 | 22.75 | 22.45 | 22.67 | 5,742,538 | -0.02(-0.10%) |
Jan 20, 2012 | 22.48 | 22.71 | 22.44 | 22.69 | 5,859,052 | +0.26(+1.15%) |
Jan 19, 2012 | 22.48 | 22.59 | 22.34 | 22.43 | 4,517,653 | +0.02(+0.07%) |
Jan 18, 2012 | 22.05 | 22.42 | 21.91 | 22.42 | 5,394,592 | +0.32(+1.45%) |
Jan 17, 2012 | 22.29 | 22.36 | 22.01 | 22.10 | 4,704,133 | +0.05(+0.24%) |
Jan 13, 2012 | 21.88 | 22.09 | 21.72 | 22.04 | 3,826,919 | -0.07(-0.31%) |
Jan 12, 2012 | 22.17 | 22.31 | 21.95 | 22.11 | 4,218,392 | +0.02(+0.10%) |
Jan 11, 2012 | 21.70 | 22.11 | 21.63 | 22.09 | 8,175,107 | +0.27(+1.22%) |
Jan 10, 2012 | 21.60 | 21.92 | 21.50 | 21.82 | 6,178,286 | +0.42(+1.95%) |
Jan 09, 2012 | 21.38 | 21.50 | 21.25 | 21.41 | 4,031,586 | +0.09(+0.43%) |
Jan 06, 2012 | 21.15 | 21.39 | 20.96 | 21.31 | 4,825,578 | +0.21(+1.01%) |
Jan 05, 2012 | 20.77 | 21.12 | 20.52 | 21.10 | 4,707,017 | +0.14(+0.65%) |
Jan 04, 2012 | 21.06 | 21.14 | 20.88 | 20.96 | 5,864,898 | +0.11(+0.55%) |
Dec 30, 2011 | 20.97 | 20.97 | 20.85 | 20.85 | 3,084,887 | -0.12(-0.58%) |
Dec 29, 2011 | 20.80 | 20.99 | 20.75 | 20.97 | 3,055,938 | +0.30(+1.43%) |
Dec 28, 2011 | 20.87 | 20.90 | 20.64 | 20.68 | 3,099,649 | -0.24(-1.16%) |
Dec 27, 2011 | 20.88 | 21.08 | 20.88 | 20.92 | 2,999,449 | -0.09(-0.43%) |
Dec 23, 2011 | 20.87 | 21.02 | 20.78 | 21.01 | 2,812,287 | +0.36(+1.73%) |
Dec 21, 2011 | 20.58 | 20.73 | 20.46 | 20.65 | 5,481,030 | +0.14(+0.67%) |
Dec 20, 2011 | 20.19 | 20.61 | 20.15 | 20.52 | 5,906,056 | +0.66(+3.33%) |
Dec 19, 2011 | 20.14 | 20.23 | 19.79 | 19.85 | 4,854,489 | -0.26(-1.29%) |
Dec 16, 2011 | 20.18 | 20.38 | 20.00 | 20.11 | 7,678,523 | +0.08(+0.38%) |
Dec 15, 2011 | 20.15 | 20.24 | 19.88 | 20.04 | 6,001,114 | +0.07(+0.34%) |
Dec 14, 2011 | 19.72 | 20.29 | 19.71 | 19.97 | 7,437,433 | +0.19(+0.96%) |
Dec 13, 2011 | 20.08 | 20.35 | 19.67 | 19.78 | 8,162,024 | -0.25(-1.25%) |
Dec 12, 2011 | 20.29 | 20.30 | 19.88 | 20.03 | 9,231,073 | -0.46(-2.23%) |
Dec 09, 2011 | 20.29 | 20.57 | 20.20 | 20.49 | 6,373,225 | +0.27(+1.32%) |
Dec 08, 2011 | 20.51 | 20.58 | 20.17 | 20.22 | 5,741,221 | -0.52(-2.53%) |
Dec 07, 2011 | 20.36 | 20.84 | 20.28 | 20.74 | 6,547,857 | +0.11(+0.55%) |
Dec 06, 2011 | 20.51 | 20.79 | 20.44 | 20.63 | 4,102,878 | +0.08(+0.41%) |
Dec 05, 2011 | 20.59 | 20.83 | 20.39 | 20.55 | 5,887,084 | +0.25(+1.24%) |
Dec 02, 2011 | 20.54 | 20.73 | 20.25 | 20.29 | 7,323,098 | +0.09(+0.45%) |
Dec 01, 2011 | 20.31 | 20.31 | 20.01 | 20.20 | 4,451,060 | -0.17(-0.86%) |
Nov 30, 2011 | 19.76 | 20.40 | 19.74 | 20.38 | 8,619,321 | +0.96(+4.94%) |
Nov 29, 2011 | 19.26 | 19.59 | 19.18 | 19.42 | 7,025,485 | +0.17(+0.91%) |
Nov 28, 2011 | 19.08 | 19.25 | 19.02 | 19.25 | 5,522,305 | +0.62(+3.31%) |
Nov 25, 2011 | 18.54 | 18.95 | 18.50 | 18.63 | 3,471,037 | +0.15(+0.82%) |
Nov 23, 2011 | 18.77 | 18.95 | 18.48 | 18.48 | 7,147,263 | -0.54(-2.85%) |
Nov 22, 2011 | 19.07 | 19.27 | 18.99 | 19.02 | 4,223,457 | -0.13(-0.67%) |
Nov 21, 2011 | 19.26 | 19.32 | 18.96 | 19.15 | 5,974,924 | -0.45(-2.27%) |
Nov 18, 2011 | 19.48 | 19.63 | 19.41 | 19.59 | 6,032,270 | +0.28(+1.44%) |
Nov 17, 2011 | 19.57 | 19.79 | 19.20 | 19.32 | 6,403,199 | -0.32(-1.61%) |
Nov 16, 2011 | 19.79 | 19.98 | 19.60 | 19.63 | 5,939,877 | -0.45(-2.25%) |
Nov 15, 2011 | 19.83 | 20.20 | 19.78 | 20.08 | 5,629,501 | +0.11(+0.53%) |
Nov 14, 2011 | 19.95 | 20.04 | 19.78 | 19.98 | 5,938,829 | -0.11(-0.56%) |
Nov 11, 2011 | 20.05 | 20.29 | 20.01 | 20.09 | 5,354,975 | +0.33(+1.68%) |
Nov 10, 2011 | 19.72 | 19.90 | 19.62 | 19.76 | 6,112,600 | +0.26(+1.35%) |
Nov 09, 2011 | 19.43 | 20.00 | 19.34 | 19.50 | 11,600,058 | -0.48(-2.42%) |
Nov 08, 2011 | 20.03 | 20.09 | 19.81 | 19.98 | 9,845,416 | +0.08(+0.38%) |
Nov 07, 2011 | 19.50 | 19.93 | 19.45 | 19.90 | 4,602,412 | +0.37(+1.89%) |
Nov 04, 2011 | 19.33 | 19.65 | 19.27 | 19.53 | 5,774,744 | -0.06(-0.31%) |
Nov 03, 2011 | 19.89 | 19.94 | 19.41 | 19.59 | 11,193,590 | -0.02(-0.08%) |
Nov 02, 2011 | 19.97 | 20.05 | 19.42 | 19.61 | 10,234,722 | -0.07(-0.35%) |