Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.90 | 23.98 | 23.81 | 23.87 | 404,765 | -0.03(-0.12%) |
Dec 29, 2011 | 23.64 | 23.93 | 23.58 | 23.90 | 772,116 | +0.28(+1.20%) |
Dec 28, 2011 | 23.47 | 23.69 | 23.42 | 23.62 | 932,472 | -0.03(-0.12%) |
Dec 27, 2011 | 22.98 | 23.74 | 22.86 | 23.65 | 1,528,784 | +0.40(+1.71%) |
Dec 23, 2011 | 23.30 | 23.36 | 22.98 | 23.25 | 566,229 | +0.09(+0.41%) |
Dec 21, 2011 | 23.10 | 23.23 | 22.67 | 23.15 | 656,943 | +0.19(+0.82%) |
Dec 20, 2011 | 22.71 | 23.10 | 22.67 | 22.97 | 1,033,875 | +0.91(+4.12%) |
Dec 19, 2011 | 22.26 | 22.61 | 22.01 | 22.06 | 544,796 | -0.26(-1.15%) |
Dec 16, 2011 | 22.48 | 22.78 | 22.03 | 22.31 | 1,018,211 | -0.09(-0.38%) |
Dec 15, 2011 | 22.55 | 22.81 | 22.17 | 22.40 | 1,104,367 | +0.23(+1.02%) |
Dec 14, 2011 | 22.65 | 22.72 | 21.93 | 22.17 | 1,088,957 | -0.23(-1.01%) |
Dec 13, 2011 | 23.16 | 23.57 | 22.30 | 22.40 | 1,167,702 | -0.59(-2.55%) |
Dec 12, 2011 | 23.10 | 23.12 | 22.67 | 22.98 | 741,653 | -0.43(-1.82%) |
Dec 09, 2011 | 23.44 | 23.68 | 23.27 | 23.41 | 1,034,739 | +0.12(+0.53%) |
Dec 08, 2011 | 23.42 | 23.52 | 23.19 | 23.29 | 1,237,901 | -0.57(-2.38%) |
Dec 07, 2011 | 23.28 | 23.99 | 23.07 | 23.86 | 1,063,603 | +0.13(+0.56%) |
Dec 06, 2011 | 24.01 | 24.04 | 23.64 | 23.72 | 1,474,161 | -0.45(-1.88%) |
Dec 05, 2011 | 24.41 | 24.41 | 23.99 | 24.18 | 1,211,792 | +0.10(+0.43%) |
Dec 02, 2011 | 24.29 | 24.47 | 24.04 | 24.07 | 1,122,496 | -0.08(-0.31%) |
Dec 01, 2011 | 24.24 | 24.75 | 23.87 | 24.15 | 1,962,580 | -0.01(-0.04%) |
Nov 30, 2011 | 24.41 | 24.50 | 23.82 | 24.16 | 1,980,453 | +1.09(+4.72%) |
Nov 29, 2011 | 23.36 | 24.09 | 23.04 | 23.07 | 1,028,084 | -0.45(-1.93%) |
Nov 28, 2011 | 23.14 | 23.56 | 23.04 | 23.52 | 926,185 | +1.00(+4.46%) |
Nov 25, 2011 | 22.12 | 22.89 | 22.08 | 22.52 | 624,028 | +0.78(+3.57%) |
Nov 23, 2011 | 22.77 | 22.94 | 21.62 | 21.74 | 1,638,231 | -1.61(-6.89%) |
Nov 22, 2011 | 23.56 | 23.61 | 23.12 | 23.35 | 797,016 | -0.31(-1.32%) |
Nov 21, 2011 | 23.31 | 23.74 | 22.99 | 23.67 | 864,667 | -0.24(-0.99%) |
Nov 18, 2011 | 24.00 | 24.10 | 23.66 | 23.90 | 1,273,453 | -0.20(-0.82%) |
Nov 17, 2011 | 24.83 | 24.98 | 23.84 | 24.10 | 797,721 | -0.74(-2.97%) |
Nov 16, 2011 | 25.07 | 25.18 | 24.78 | 24.84 | 1,214,528 | -0.47(-1.87%) |
Nov 15, 2011 | 24.98 | 25.51 | 24.91 | 25.31 | 390,004 | +0.15(+0.60%) |
Nov 14, 2011 | 25.28 | 25.37 | 24.95 | 25.16 | 1,297,863 | -0.42(-1.63%) |
Nov 11, 2011 | 25.45 | 25.70 | 25.30 | 25.58 | 1,041,209 | +0.52(+2.08%) |
Nov 10, 2011 | 25.52 | 25.64 | 24.87 | 25.06 | 1,041,441 | -0.01(-0.04%) |
Nov 09, 2011 | 25.63 | 25.86 | 24.95 | 25.07 | 1,053,977 | -1.37(-5.19%) |
Nov 08, 2011 | 26.08 | 26.50 | 25.94 | 26.44 | 1,529,494 | +0.31(+1.20%) |
Nov 07, 2011 | 25.73 | 26.25 | 25.58 | 26.13 | 2,117,807 | +0.62(+2.41%) |
Nov 04, 2011 | 24.01 | 25.51 | 23.97 | 25.51 | 2,106,697 | +0.85(+3.45%) |
Nov 03, 2011 | 25.08 | 25.56 | 24.44 | 24.66 | 4,110,142 | -0.93(-3.63%) |
Nov 02, 2011 | 26.13 | 26.25 | 25.50 | 25.59 | 1,393,967 | -0.21(-0.81%) |
Nov 01, 2011 | 25.13 | 26.24 | 25.01 | 25.80 | 1,546,400 | -0.54(-2.05%) |
Oct 31, 2011 | 27.22 | 27.40 | 26.34 | 26.34 | 1,578,575 | -1.30(-4.69%) |
Oct 28, 2011 | 27.62 | 27.98 | 27.49 | 27.63 | 1,052,786 | +0.01(+0.03%) |
Oct 27, 2011 | 27.25 | 28.12 | 27.14 | 27.62 | 944,496 | +1.31(+4.96%) |
Oct 26, 2011 | 27.35 | 27.39 | 26.01 | 26.32 | 1,429,855 | -0.60(-2.22%) |
Oct 25, 2011 | 26.90 | 27.40 | 26.52 | 26.91 | 845,884 | -0.38(-1.39%) |
Oct 24, 2011 | 26.73 | 27.43 | 26.59 | 27.29 | 1,145,487 | +0.63(+2.38%) |
Oct 21, 2011 | 26.52 | 26.89 | 26.38 | 26.66 | 1,019,195 | +0.66(+2.55%) |
Oct 20, 2011 | 26.42 | 26.61 | 25.64 | 25.99 | 812,965 | -0.58(-2.17%) |
Oct 19, 2011 | 26.13 | 26.90 | 25.99 | 26.57 | 1,138,973 | +0.49(+1.89%) |
Oct 18, 2011 | 25.19 | 26.29 | 24.72 | 26.08 | 1,197,405 | +0.93(+3.69%) |
Oct 17, 2011 | 25.93 | 25.94 | 24.91 | 25.15 | 1,248,279 | -1.06(-4.05%) |
Oct 14, 2011 | 26.39 | 26.44 | 25.97 | 26.21 | 715,721 | +0.23(+0.87%) |
Oct 13, 2011 | 26.22 | 26.37 | 25.65 | 25.99 | 872,335 | -0.29(-1.12%) |
Oct 12, 2011 | 25.59 | 26.58 | 25.46 | 26.28 | 1,497,972 | +0.97(+3.81%) |
Oct 11, 2011 | 25.28 | 25.68 | 25.06 | 25.31 | 1,258,592 | +0.06(+0.22%) |
Oct 10, 2011 | 24.93 | 25.26 | 24.48 | 25.26 | 1,419,268 | +0.78(+3.17%) |
Oct 07, 2011 | 25.30 | 25.34 | 24.03 | 24.48 | 2,067,333 | +0.22(+0.90%) |
Oct 06, 2011 | 24.72 | 25.04 | 24.10 | 24.26 | 2,770,574 | +1.06(+4.57%) |
Oct 05, 2011 | 23.32 | 23.38 | 22.55 | 23.20 | 1,814,314 | -0.03(-0.12%) |
Oct 04, 2011 | 23.04 | 23.23 | 22.33 | 23.23 | 1,491,367 | -0.12(-0.53%) |