Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.26 | 25.36 | 25.09 | 25.17 | 1,900,037 | -0.19(-0.75%) |
Dec 29, 2011 | 25.08 | 25.50 | 25.07 | 25.36 | 2,858,251 | +0.38(+1.52%) |
Dec 28, 2011 | 25.40 | 25.46 | 24.92 | 24.98 | 3,474,100 | -0.38(-1.50%) |
Dec 27, 2011 | 25.30 | 25.57 | 25.17 | 25.36 | 2,114,766 | -0.12(-0.45%) |
Dec 23, 2011 | 25.48 | 25.50 | 25.20 | 25.48 | 2,411,672 | +0.73(+2.93%) |
Dec 21, 2011 | 24.56 | 24.76 | 24.36 | 24.75 | 3,296,983 | +0.21(+0.86%) |
Dec 20, 2011 | 23.89 | 24.68 | 23.89 | 24.54 | 5,107,502 | +0.98(+4.16%) |
Dec 19, 2011 | 24.00 | 24.20 | 23.45 | 23.56 | 3,920,372 | -0.49(-2.04%) |
Dec 16, 2011 | 23.86 | 24.31 | 23.85 | 24.05 | 9,108,738 | +0.39(+1.65%) |
Dec 15, 2011 | 23.50 | 23.86 | 23.39 | 23.66 | 6,316,040 | +0.46(+1.98%) |
Dec 14, 2011 | 22.88 | 23.51 | 22.88 | 23.20 | 5,371,278 | +0.07(+0.30%) |
Dec 13, 2011 | 23.65 | 23.79 | 22.91 | 23.13 | 6,782,298 | -0.18(-0.77%) |
Dec 12, 2011 | 23.30 | 23.47 | 23.09 | 23.31 | 4,180,835 | -0.48(-2.02%) |
Dec 09, 2011 | 23.30 | 23.87 | 23.20 | 23.79 | 4,588,323 | +0.73(+3.17%) |
Dec 08, 2011 | 23.58 | 23.65 | 22.98 | 23.06 | 4,824,509 | -0.82(-3.43%) |
Dec 07, 2011 | 23.40 | 23.97 | 23.19 | 23.88 | 4,534,575 | +0.34(+1.44%) |
Dec 06, 2011 | 23.61 | 23.84 | 23.41 | 23.54 | 3,542,028 | -0.16(-0.68%) |
Dec 05, 2011 | 23.81 | 23.98 | 23.48 | 23.70 | 4,533,440 | +0.30(+1.28%) |
Dec 02, 2011 | 23.31 | 23.78 | 23.27 | 23.40 | 5,769,253 | +0.34(+1.47%) |
Dec 01, 2011 | 23.00 | 23.17 | 22.62 | 23.06 | 4,382,015 | -0.11(-0.47%) |
Nov 30, 2011 | 22.56 | 23.18 | 22.33 | 23.17 | 7,618,824 | +1.50(+6.92%) |
Nov 29, 2011 | 21.87 | 22.01 | 21.58 | 21.67 | 3,958,066 | -0.16(-0.73%) |
Nov 28, 2011 | 22.23 | 22.31 | 21.60 | 21.83 | 5,474,760 | +0.66(+3.12%) |
Nov 25, 2011 | 21.05 | 21.49 | 21.03 | 21.17 | 1,585,704 | +0.13(+0.62%) |
Nov 23, 2011 | 21.65 | 21.70 | 21.04 | 21.04 | 5,325,479 | -0.86(-3.93%) |
Nov 22, 2011 | 22.00 | 22.24 | 21.73 | 21.90 | 3,818,821 | -0.16(-0.73%) |
Nov 21, 2011 | 22.29 | 22.33 | 21.93 | 22.06 | 5,040,960 | -0.62(-2.73%) |
Nov 18, 2011 | 22.90 | 22.90 | 22.51 | 22.68 | 5,029,426 | +0.01(+0.04%) |
Nov 17, 2011 | 22.89 | 23.36 | 22.55 | 22.67 | 5,819,465 | -0.28(-1.22%) |
Nov 16, 2011 | 23.06 | 23.64 | 22.92 | 22.95 | 5,081,425 | -0.44(-1.88%) |
Nov 15, 2011 | 22.95 | 23.52 | 22.89 | 23.39 | 4,347,170 | +0.26(+1.12%) |
Nov 14, 2011 | 23.46 | 23.48 | 22.89 | 23.13 | 4,875,206 | -0.45(-1.91%) |
Nov 11, 2011 | 23.52 | 23.70 | 23.35 | 23.58 | 4,741,649 | +0.52(+2.25%) |
Nov 10, 2011 | 23.23 | 23.33 | 22.91 | 23.06 | 4,524,311 | +0.23(+1.01%) |
Nov 09, 2011 | 23.59 | 23.70 | 22.73 | 22.83 | 8,180,381 | -1.36(-5.62%) |
Nov 08, 2011 | 23.76 | 24.27 | 23.59 | 24.19 | 5,274,443 | +0.58(+2.46%) |
Nov 07, 2011 | 23.25 | 23.63 | 23.25 | 23.61 | 4,935,153 | +0.24(+1.03%) |
Nov 04, 2011 | 23.58 | 23.67 | 23.19 | 23.37 | 5,838,582 | -0.48(-2.01%) |
Nov 03, 2011 | 23.60 | 23.93 | 22.92 | 23.85 | 7,433,862 | +0.51(+2.19%) |
Nov 02, 2011 | 23.06 | 23.43 | 22.86 | 23.34 | 6,181,772 | +0.86(+3.83%) |
Nov 01, 2011 | 22.32 | 23.25 | 22.14 | 22.48 | 9,744,198 | -0.86(-3.68%) |
Oct 31, 2011 | 23.51 | 24.04 | 23.31 | 23.34 | 6,840,267 | -0.57(-2.38%) |
Oct 28, 2011 | 23.91 | 24.05 | 23.66 | 23.91 | 5,094,229 | -0.14(-0.58%) |
Oct 27, 2011 | 24.25 | 24.30 | 23.55 | 24.05 | 10,642,529 | +0.92(+3.98%) |
Oct 26, 2011 | 23.38 | 23.42 | 22.76 | 23.13 | 8,331,214 | +0.26(+1.14%) |
Oct 25, 2011 | 23.40 | 23.40 | 22.81 | 22.87 | 5,975,807 | -0.81(-3.42%) |
Oct 24, 2011 | 23.10 | 23.89 | 22.99 | 23.68 | 7,548,238 | +0.63(+2.73%) |
Oct 21, 2011 | 22.82 | 23.18 | 22.67 | 23.05 | 9,085,172 | +0.52(+2.31%) |
Oct 20, 2011 | 22.50 | 22.64 | 21.66 | 22.53 | 12,208,784 | +0.23(+1.03%) |
Oct 19, 2011 | 22.91 | 23.23 | 22.09 | 22.30 | 11,341,270 | -0.60(-2.62%) |
Oct 18, 2011 | 21.83 | 23.10 | 21.79 | 22.90 | 8,323,173 | +1.24(+5.72%) |
Oct 17, 2011 | 22.19 | 22.32 | 21.66 | 21.66 | 5,924,464 | -0.88(-3.90%) |
Oct 14, 2011 | 22.93 | 22.99 | 22.24 | 22.54 | 6,326,070 | +0.01(+0.04%) |
Oct 13, 2011 | 22.64 | 22.75 | 21.96 | 22.53 | 5,872,868 | -0.27(-1.18%) |
Oct 12, 2011 | 22.46 | 23.28 | 22.42 | 22.80 | 9,244,061 | +0.40(+1.79%) |
Oct 11, 2011 | 21.77 | 22.74 | 21.54 | 22.40 | 19,431,830 | +0.38(+1.73%) |
Oct 10, 2011 | 21.60 | 22.02 | 21.57 | 22.02 | 13,523,478 | +1.09(+5.21%) |
Oct 07, 2011 | 22.02 | 22.03 | 20.78 | 20.93 | 20,542,268 | -0.95(-4.34%) |
Oct 06, 2011 | 21.36 | 21.92 | 21.17 | 21.88 | 19,861,188 | +0.88(+4.19%) |
Oct 05, 2011 | 21.03 | 21.13 | 20.39 | 21.00 | 9,377,058 | -0.02(-0.10%) |
Oct 04, 2011 | 20.21 | 21.02 | 19.76 | 21.02 | 14,303,065 | +0.44(+2.14%) |