Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 25.71 | 25.77 | 25.40 | 25.61 | 2,895,475 | +0.00(+0.00%) |
Jan 30, 2012 | 25.51 | 25.64 | 25.30 | 25.61 | 2,603,173 | -0.04(-0.14%) |
Jan 27, 2012 | 25.57 | 25.71 | 25.39 | 25.65 | 2,691,681 | +0.06(+0.23%) |
Jan 26, 2012 | 25.66 | 25.79 | 25.52 | 25.59 | 3,393,817 | +0.09(+0.35%) |
Jan 25, 2012 | 25.29 | 25.56 | 25.05 | 25.50 | 2,857,655 | +0.21(+0.82%) |
Jan 24, 2012 | 25.16 | 25.34 | 25.09 | 25.29 | 2,189,423 | +0.01(+0.06%) |
Jan 23, 2012 | 25.04 | 25.32 | 25.00 | 25.28 | 3,490,348 | +0.27(+1.06%) |
Jan 20, 2012 | 24.97 | 25.05 | 24.85 | 25.01 | 3,370,796 | +0.07(+0.30%) |
Jan 19, 2012 | 24.91 | 24.94 | 24.65 | 24.94 | 2,653,769 | +0.13(+0.50%) |
Jan 18, 2012 | 24.64 | 24.87 | 24.61 | 24.81 | 4,215,412 | +0.13(+0.54%) |
Jan 17, 2012 | 24.90 | 25.04 | 24.62 | 24.68 | 3,393,776 | +0.07(+0.30%) |
Jan 13, 2012 | 24.77 | 24.89 | 24.49 | 24.61 | 2,759,780 | -0.32(-1.27%) |
Jan 12, 2012 | 24.57 | 24.93 | 24.53 | 24.92 | 3,942,586 | +0.37(+1.50%) |
Jan 11, 2012 | 24.06 | 24.56 | 24.04 | 24.56 | 3,871,840 | -0.07(-0.27%) |
Jan 10, 2012 | 24.45 | 24.80 | 24.38 | 24.62 | 3,504,899 | +0.35(+1.46%) |
Jan 09, 2012 | 24.39 | 24.41 | 24.18 | 24.27 | 2,800,744 | -0.04(-0.15%) |
Jan 06, 2012 | 24.04 | 24.42 | 23.94 | 24.31 | 4,289,858 | +0.28(+1.16%) |
Jan 05, 2012 | 23.80 | 24.09 | 23.66 | 24.03 | 5,070,691 | +0.19(+0.80%) |
Jan 04, 2012 | 24.20 | 24.23 | 23.82 | 23.83 | 3,962,141 | -0.27(-1.10%) |
Dec 30, 2011 | 24.15 | 24.15 | 23.98 | 24.10 | 2,542,116 | -0.05(-0.21%) |
Dec 29, 2011 | 23.95 | 24.20 | 23.91 | 24.15 | 2,449,434 | +0.27(+1.14%) |
Dec 28, 2011 | 24.25 | 24.30 | 23.78 | 23.88 | 2,823,534 | -0.32(-1.34%) |
Dec 27, 2011 | 24.12 | 24.31 | 24.04 | 24.20 | 2,371,931 | +0.09(+0.37%) |
Dec 23, 2011 | 23.95 | 24.24 | 23.83 | 24.11 | 3,240,518 | +0.49(+2.09%) |
Dec 21, 2011 | 23.51 | 23.65 | 23.33 | 23.62 | 3,170,652 | +0.16(+0.69%) |
Dec 20, 2011 | 23.22 | 23.50 | 23.17 | 23.46 | 3,803,923 | +0.58(+2.54%) |
Dec 19, 2011 | 23.03 | 23.21 | 22.85 | 22.88 | 3,689,600 | +0.04(+0.16%) |
Dec 16, 2011 | 22.83 | 22.99 | 22.70 | 22.84 | 8,808,493 | +0.08(+0.36%) |
Dec 15, 2011 | 23.59 | 23.60 | 22.76 | 22.76 | 7,497,805 | -0.54(-2.31%) |
Dec 14, 2011 | 23.03 | 23.46 | 22.99 | 23.30 | 5,594,476 | +0.27(+1.18%) |
Dec 13, 2011 | 23.50 | 23.78 | 22.92 | 23.02 | 5,324,106 | -0.34(-1.45%) |
Dec 12, 2011 | 23.17 | 23.47 | 23.04 | 23.36 | 4,905,473 | +0.04(+0.16%) |
Dec 09, 2011 | 22.77 | 23.47 | 22.74 | 23.33 | 5,248,850 | +0.80(+3.57%) |
Dec 08, 2011 | 22.97 | 23.05 | 22.48 | 22.52 | 5,676,387 | -0.68(-2.92%) |
Dec 07, 2011 | 23.23 | 23.29 | 22.97 | 23.20 | 2,786,501 | -0.09(-0.38%) |
Dec 06, 2011 | 23.27 | 23.39 | 23.18 | 23.29 | 2,934,974 | +0.06(+0.25%) |
Dec 05, 2011 | 23.27 | 23.33 | 23.12 | 23.23 | 5,510,833 | +0.22(+0.96%) |
Dec 02, 2011 | 23.22 | 23.33 | 22.91 | 23.01 | 5,214,803 | -0.01(-0.03%) |
Dec 01, 2011 | 23.05 | 23.21 | 22.98 | 23.02 | 3,862,116 | -0.04(-0.19%) |
Nov 30, 2011 | 22.80 | 23.08 | 22.79 | 23.06 | 6,775,579 | +0.65(+2.89%) |
Nov 29, 2011 | 22.50 | 22.54 | 22.38 | 22.41 | 3,798,821 | +0.01(+0.03%) |
Nov 28, 2011 | 22.45 | 22.63 | 22.22 | 22.41 | 8,555,435 | +0.32(+1.47%) |
Nov 25, 2011 | 22.04 | 22.35 | 22.00 | 22.08 | 4,812,352 | +0.04(+0.20%) |
Nov 23, 2011 | 22.14 | 22.42 | 21.96 | 22.04 | 8,561,084 | -0.21(-0.95%) |
Nov 22, 2011 | 21.80 | 22.43 | 21.72 | 22.25 | 10,819,627 | +0.52(+2.38%) |
Nov 21, 2011 | 22.39 | 22.39 | 21.69 | 21.73 | 22,272,860 | -0.83(-3.68%) |
Nov 18, 2011 | 22.66 | 22.81 | 22.42 | 22.56 | 16,031,171 | +0.07(+0.32%) |
Nov 17, 2011 | 22.68 | 22.69 | 22.29 | 22.49 | 9,853,192 | -0.20(-0.87%) |
Nov 16, 2011 | 22.58 | 22.98 | 22.53 | 22.69 | 3,869,030 | -0.03(-0.13%) |
Nov 15, 2011 | 22.65 | 22.85 | 22.52 | 22.71 | 4,065,080 | +0.01(+0.06%) |
Nov 14, 2011 | 23.06 | 23.11 | 22.61 | 22.70 | 3,545,661 | -0.50(-2.14%) |
Nov 11, 2011 | 22.86 | 23.26 | 22.85 | 23.20 | 3,020,454 | +0.50(+2.18%) |
Nov 10, 2011 | 22.88 | 22.98 | 22.58 | 22.70 | 4,216,922 | +0.12(+0.55%) |
Nov 09, 2011 | 22.67 | 22.92 | 22.52 | 22.58 | 5,770,040 | -0.50(-2.15%) |
Nov 08, 2011 | 23.08 | 23.09 | 22.62 | 23.07 | 5,548,702 | +0.01(+0.06%) |
Nov 07, 2011 | 22.88 | 23.08 | 22.67 | 23.06 | 4,474,494 | +0.11(+0.48%) |
Nov 04, 2011 | 22.98 | 23.02 | 22.68 | 22.95 | 7,016,877 | -0.23(-1.01%) |
Nov 03, 2011 | 23.09 | 23.21 | 22.68 | 23.18 | 9,154,136 | +0.34(+1.47%) |
Nov 02, 2011 | 23.28 | 23.28 | 22.66 | 22.85 | 9,428,920 | -0.01(-0.03%) |