Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.94 | 21.95 | 21.22 | 21.55 | 10,290,871 | -0.40(-1.84%) |
Jan 30, 2012 | 21.47 | 21.95 | 21.30 | 21.95 | 9,550,910 | +0.32(+1.48%) |
Jan 27, 2012 | 21.21 | 21.71 | 21.19 | 21.63 | 10,089,953 | +0.35(+1.65%) |
Jan 26, 2012 | 21.97 | 22.01 | 21.00 | 21.28 | 20,535,924 | -0.59(-2.69%) |
Jan 25, 2012 | 22.45 | 22.50 | 21.63 | 21.86 | 16,441,842 | -0.70(-3.09%) |
Jan 24, 2012 | 22.29 | 22.59 | 22.03 | 22.56 | 9,304,003 | +0.12(+0.54%) |
Jan 23, 2012 | 22.66 | 22.88 | 22.25 | 22.44 | 6,863,997 | -0.19(-0.82%) |
Jan 20, 2012 | 22.86 | 22.86 | 22.60 | 22.63 | 6,801,461 | -0.28(-1.23%) |
Jan 19, 2012 | 22.57 | 22.97 | 22.57 | 22.91 | 8,713,011 | +0.29(+1.27%) |
Jan 18, 2012 | 22.18 | 22.67 | 21.98 | 22.62 | 9,268,645 | +0.44(+1.99%) |
Jan 17, 2012 | 22.19 | 22.35 | 21.96 | 22.18 | 8,926,558 | +0.17(+0.76%) |
Jan 13, 2012 | 22.24 | 22.52 | 21.94 | 22.01 | 11,016,191 | -0.40(-1.77%) |
Jan 12, 2012 | 22.38 | 22.52 | 22.17 | 22.41 | 6,702,332 | +0.13(+0.57%) |
Jan 11, 2012 | 22.25 | 22.43 | 22.19 | 22.28 | 6,611,236 | -0.02(-0.09%) |
Jan 10, 2012 | 22.25 | 22.30 | 21.93 | 22.30 | 11,277,744 | +0.26(+1.19%) |
Jan 09, 2012 | 21.93 | 22.16 | 21.84 | 22.04 | 9,948,182 | -0.06(-0.29%) |
Jan 06, 2012 | 21.70 | 22.25 | 21.51 | 22.10 | 16,897,108 | +0.41(+1.89%) |
Jan 05, 2012 | 20.89 | 21.73 | 20.71 | 21.69 | 22,028,326 | +0.81(+3.89%) |
Jan 04, 2012 | 20.98 | 21.07 | 20.65 | 20.88 | 16,462,672 | +0.30(+1.46%) |
Dec 30, 2011 | 20.84 | 20.90 | 20.53 | 20.58 | 4,685,547 | -0.20(-0.95%) |
Dec 29, 2011 | 20.85 | 21.10 | 20.65 | 20.78 | 6,075,214 | -0.12(-0.55%) |
Dec 28, 2011 | 20.70 | 21.09 | 20.43 | 20.89 | 8,271,065 | +0.25(+1.21%) |
Dec 27, 2011 | 20.52 | 20.79 | 20.39 | 20.64 | 4,494,117 | +0.05(+0.25%) |
Dec 23, 2011 | 20.59 | 20.59 | 20.29 | 20.59 | 3,400,292 | +0.10(+0.50%) |
Dec 21, 2011 | 20.34 | 20.55 | 20.10 | 20.49 | 5,399,625 | +0.13(+0.63%) |
Dec 20, 2011 | 19.91 | 20.43 | 19.79 | 20.36 | 6,613,815 | +0.81(+4.15%) |
Dec 19, 2011 | 19.99 | 20.04 | 19.45 | 19.55 | 6,791,577 | -0.29(-1.48%) |
Dec 16, 2011 | 20.28 | 20.46 | 19.82 | 19.84 | 11,341,585 | -0.28(-1.40%) |
Dec 15, 2011 | 20.07 | 20.25 | 19.77 | 20.13 | 8,452,965 | +0.42(+2.11%) |
Dec 14, 2011 | 19.52 | 20.09 | 19.52 | 19.71 | 12,832,894 | +0.07(+0.36%) |
Dec 13, 2011 | 20.81 | 20.84 | 19.50 | 19.64 | 22,046,426 | -1.03(-4.98%) |
Dec 12, 2011 | 20.71 | 20.85 | 20.40 | 20.67 | 7,203,920 | -0.24(-1.13%) |
Dec 09, 2011 | 20.75 | 21.01 | 20.67 | 20.90 | 6,751,703 | +0.32(+1.55%) |
Dec 08, 2011 | 20.76 | 21.06 | 20.53 | 20.59 | 7,141,996 | -0.29(-1.40%) |
Dec 07, 2011 | 20.85 | 21.20 | 20.69 | 20.88 | 9,640,022 | -0.13(-0.61%) |
Dec 06, 2011 | 21.16 | 21.17 | 20.80 | 21.01 | 6,923,660 | -0.12(-0.57%) |
Dec 05, 2011 | 20.92 | 21.20 | 20.90 | 21.13 | 9,728,503 | +0.38(+1.84%) |
Dec 02, 2011 | 20.71 | 21.05 | 20.66 | 20.75 | 13,012,598 | +0.24(+1.18%) |
Dec 01, 2011 | 20.59 | 21.04 | 20.34 | 20.50 | 11,667,117 | -0.11(-0.53%) |
Nov 30, 2011 | 20.46 | 20.65 | 20.08 | 20.61 | 15,395,976 | +0.83(+4.19%) |
Nov 29, 2011 | 19.66 | 19.84 | 19.37 | 19.78 | 13,011,702 | +0.12(+0.62%) |
Nov 28, 2011 | 19.62 | 19.93 | 19.50 | 19.66 | 13,058,098 | +0.89(+4.72%) |
Nov 25, 2011 | 18.87 | 19.06 | 18.76 | 18.78 | 4,555,533 | -0.07(-0.37%) |
Nov 23, 2011 | 19.18 | 19.27 | 18.77 | 18.85 | 9,118,974 | -0.59(-3.02%) |
Nov 22, 2011 | 19.73 | 19.88 | 19.29 | 19.43 | 16,041,965 | -0.34(-1.71%) |
Nov 21, 2011 | 19.14 | 19.86 | 18.93 | 19.77 | 16,593,336 | +0.41(+2.14%) |
Nov 18, 2011 | 19.57 | 19.59 | 19.16 | 19.36 | 7,711,286 | -0.04(-0.20%) |
Nov 17, 2011 | 19.63 | 19.85 | 19.22 | 19.39 | 11,837,456 | -0.19(-0.98%) |
Nov 16, 2011 | 19.55 | 20.05 | 19.43 | 19.59 | 11,760,644 | -0.14(-0.71%) |
Nov 15, 2011 | 19.41 | 19.92 | 19.35 | 19.73 | 9,495,154 | +0.25(+1.28%) |
Nov 14, 2011 | 19.69 | 19.80 | 19.41 | 19.48 | 13,777,318 | -0.38(-1.89%) |
Nov 11, 2011 | 19.83 | 20.13 | 19.63 | 19.85 | 10,370,348 | +0.24(+1.20%) |
Nov 10, 2011 | 19.78 | 20.01 | 19.30 | 19.62 | 13,055,856 | +0.20(+1.05%) |
Nov 09, 2011 | 19.64 | 20.13 | 19.25 | 19.41 | 22,877,148 | -1.09(-5.32%) |
Nov 08, 2011 | 20.72 | 20.83 | 19.99 | 20.50 | 18,654,210 | -0.12(-0.59%) |
Nov 07, 2011 | 20.04 | 20.66 | 19.99 | 20.62 | 17,711,702 | +0.63(+3.16%) |
Nov 04, 2011 | 19.82 | 20.04 | 19.57 | 19.99 | 12,332,329 | -0.07(-0.35%) |
Nov 03, 2011 | 19.28 | 20.13 | 18.78 | 20.06 | 18,836,956 | +0.67(+3.45%) |
Nov 02, 2011 | 19.65 | 19.73 | 19.25 | 19.39 | 14,555,760 | +0.23(+1.20%) |