Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.28 | 25.39 | 25.11 | 25.16 | 1,516,535 | -0.12(-0.47%) |
Dec 29, 2011 | 25.10 | 25.36 | 25.00 | 25.28 | 1,659,445 | +0.40(+1.61%) |
Dec 28, 2011 | 25.75 | 25.76 | 24.85 | 24.88 | 2,470,655 | -0.77(-3.00%) |
Dec 27, 2011 | 25.61 | 25.80 | 25.31 | 25.65 | 1,944,625 | -0.06(-0.23%) |
Dec 23, 2011 | 25.58 | 25.76 | 25.26 | 25.71 | 1,801,353 | +0.72(+2.88%) |
Dec 21, 2011 | 25.71 | 25.82 | 24.75 | 24.99 | 4,346,080 | -0.64(-2.50%) |
Dec 20, 2011 | 24.89 | 25.64 | 24.73 | 25.63 | 5,307,918 | +1.67(+6.97%) |
Dec 19, 2011 | 24.60 | 24.86 | 23.89 | 23.96 | 3,514,900 | -0.67(-2.72%) |
Dec 16, 2011 | 24.22 | 24.95 | 24.14 | 24.63 | 13,187,578 | +0.56(+2.33%) |
Dec 15, 2011 | 23.81 | 24.18 | 23.54 | 24.07 | 4,035,771 | +0.55(+2.34%) |
Dec 14, 2011 | 24.38 | 24.38 | 23.37 | 23.52 | 3,368,502 | -0.89(-3.65%) |
Dec 13, 2011 | 24.83 | 25.07 | 24.16 | 24.41 | 4,814,711 | +0.11(+0.45%) |
Dec 12, 2011 | 24.04 | 24.33 | 23.66 | 24.30 | 2,883,269 | -0.44(-1.78%) |
Dec 09, 2011 | 23.76 | 24.81 | 23.69 | 24.74 | 3,563,239 | +0.97(+4.08%) |
Dec 08, 2011 | 24.42 | 24.52 | 23.77 | 23.77 | 2,062,135 | -0.70(-2.86%) |
Dec 07, 2011 | 24.54 | 24.54 | 23.90 | 24.47 | 2,384,981 | -0.01(-0.04%) |
Dec 06, 2011 | 24.90 | 25.07 | 24.48 | 24.48 | 2,881,986 | -0.45(-1.81%) |
Dec 05, 2011 | 24.37 | 25.13 | 24.36 | 24.93 | 3,898,207 | +0.87(+3.62%) |
Dec 02, 2011 | 24.50 | 24.70 | 23.93 | 24.06 | 2,021,559 | -0.23(-0.95%) |
Dec 01, 2011 | 24.39 | 24.70 | 24.14 | 24.29 | 2,442,325 | -0.29(-1.18%) |
Nov 30, 2011 | 23.86 | 24.58 | 23.83 | 24.58 | 3,461,404 | +1.55(+6.73%) |
Nov 29, 2011 | 23.56 | 23.56 | 22.96 | 23.03 | 3,075,049 | -0.49(-2.08%) |
Nov 28, 2011 | 22.95 | 23.60 | 22.95 | 23.52 | 2,493,378 | +1.26(+5.66%) |
Nov 25, 2011 | 22.91 | 22.97 | 22.23 | 22.26 | 1,726,907 | -0.72(-3.13%) |
Nov 23, 2011 | 23.32 | 23.86 | 22.89 | 22.98 | 4,783,319 | -0.15(-0.65%) |
Nov 22, 2011 | 23.48 | 23.80 | 22.84 | 23.13 | 3,546,343 | -0.27(-1.15%) |
Nov 21, 2011 | 23.44 | 23.52 | 22.73 | 23.40 | 4,489,876 | -0.44(-1.85%) |
Nov 18, 2011 | 24.80 | 24.88 | 23.72 | 23.84 | 4,891,495 | -0.77(-3.13%) |
Nov 17, 2011 | 25.51 | 25.62 | 24.47 | 24.61 | 3,901,354 | -0.94(-3.68%) |
Nov 16, 2011 | 25.60 | 26.23 | 25.50 | 25.55 | 3,423,064 | -0.33(-1.28%) |
Nov 15, 2011 | 25.60 | 26.16 | 25.60 | 25.88 | 2,625,132 | +0.09(+0.35%) |
Nov 14, 2011 | 25.77 | 26.01 | 25.63 | 25.79 | 2,073,301 | -0.01(-0.04%) |
Nov 11, 2011 | 25.70 | 26.00 | 25.54 | 25.80 | 3,073,995 | +0.46(+1.82%) |
Nov 10, 2011 | 26.03 | 26.05 | 25.25 | 25.34 | 4,304,308 | -0.24(-0.94%) |
Nov 09, 2011 | 25.86 | 25.96 | 25.32 | 25.58 | 5,484,897 | -1.00(-3.74%) |
Nov 08, 2011 | 26.24 | 26.63 | 26.09 | 26.57 | 3,320,498 | +0.71(+2.76%) |
Nov 07, 2011 | 26.13 | 26.17 | 25.48 | 25.86 | 4,064,041 | -0.44(-1.67%) |
Nov 04, 2011 | 26.64 | 26.64 | 26.05 | 26.30 | 3,839,169 | -0.45(-1.68%) |
Nov 03, 2011 | 26.53 | 26.81 | 25.98 | 26.75 | 3,332,135 | +0.72(+2.77%) |
Nov 02, 2011 | 25.50 | 26.34 | 25.43 | 26.03 | 6,066,510 | +0.86(+3.42%) |
Nov 01, 2011 | 25.22 | 25.98 | 25.11 | 25.17 | 5,315,325 | -1.31(-4.95%) |
Oct 31, 2011 | 26.40 | 26.69 | 26.02 | 26.48 | 3,341,983 | -0.24(-0.90%) |
Oct 28, 2011 | 26.53 | 26.84 | 26.42 | 26.72 | 3,848,921 | +0.01(+0.04%) |
Oct 27, 2011 | 26.67 | 26.97 | 26.21 | 26.71 | 5,326,427 | +0.90(+3.49%) |
Oct 26, 2011 | 25.99 | 26.01 | 25.06 | 25.81 | 4,311,121 | +0.33(+1.32%) |
Oct 25, 2011 | 25.98 | 25.98 | 25.29 | 25.48 | 5,991,282 | -0.67(-2.58%) |
Oct 24, 2011 | 26.07 | 26.23 | 25.71 | 26.15 | 7,701,165 | +0.88(+3.48%) |
Oct 21, 2011 | 24.60 | 25.64 | 24.57 | 25.27 | 10,970,382 | +1.28(+5.34%) |
Oct 20, 2011 | 24.05 | 24.10 | 23.49 | 23.99 | 4,978,879 | +0.07(+0.29%) |
Oct 19, 2011 | 23.76 | 24.57 | 23.59 | 23.92 | 24,875,858 | +0.43(+1.83%) |
Oct 18, 2011 | 22.99 | 23.62 | 21.60 | 23.49 | 11,018,797 | -0.11(-0.47%) |
Oct 17, 2011 | 24.12 | 24.29 | 23.49 | 23.60 | 7,208,805 | -0.30(-1.26%) |
Oct 14, 2011 | 24.00 | 24.34 | 23.55 | 23.90 | 7,646,402 | +0.60(+2.58%) |
Oct 13, 2011 | 22.55 | 23.45 | 22.40 | 23.30 | 4,799,499 | +0.92(+4.11%) |
Oct 12, 2011 | 22.23 | 22.69 | 21.96 | 22.38 | 4,602,185 | +0.35(+1.59%) |
Oct 11, 2011 | 21.90 | 22.11 | 21.67 | 22.03 | 4,603,425 | -0.09(-0.41%) |
Oct 10, 2011 | 22.00 | 22.24 | 21.74 | 22.12 | 2,920,687 | +0.52(+2.41%) |
Oct 07, 2011 | 22.02 | 22.10 | 21.41 | 21.60 | 5,257,741 | -0.29(-1.35%) |
Oct 06, 2011 | 21.11 | 21.96 | 20.10 | 21.89 | 6,416,376 | +1.77(+8.82%) |
Oct 05, 2011 | 20.20 | 20.33 | 19.50 | 20.12 | 5,984,544 | -0.05(-0.25%) |
Oct 04, 2011 | 19.37 | 20.23 | 19.28 | 20.17 | 6,118,691 | +0.74(+3.81%) |