Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.35 | 24.69 | 24.31 | 24.59 | 1,647,151 | +0.27(+1.13%) |
Dec 29, 2011 | 23.95 | 24.38 | 23.94 | 24.31 | 1,406,677 | +0.39(+1.61%) |
Dec 28, 2011 | 24.40 | 24.43 | 23.86 | 23.93 | 1,453,437 | -0.25(-1.04%) |
Dec 27, 2011 | 24.28 | 24.31 | 24.13 | 24.18 | 591,456 | -0.09(-0.38%) |
Dec 23, 2011 | 24.16 | 24.50 | 24.07 | 24.27 | 2,654,229 | +1.21(+5.25%) |
Dec 21, 2011 | 23.06 | 23.14 | 22.88 | 23.06 | 1,850,479 | +0.04(+0.19%) |
Dec 20, 2011 | 22.95 | 23.24 | 22.92 | 23.02 | 2,924,516 | +0.40(+1.77%) |
Dec 19, 2011 | 22.79 | 22.88 | 22.50 | 22.62 | 2,174,518 | -0.09(-0.38%) |
Dec 16, 2011 | 22.41 | 22.76 | 22.33 | 22.70 | 2,412,228 | +0.29(+1.29%) |
Dec 15, 2011 | 22.60 | 22.66 | 22.22 | 22.41 | 1,596,103 | +0.09(+0.41%) |
Dec 14, 2011 | 22.48 | 22.69 | 22.18 | 22.32 | 2,402,973 | -0.30(-1.34%) |
Dec 13, 2011 | 22.98 | 23.14 | 22.40 | 22.62 | 2,598,900 | -0.28(-1.24%) |
Dec 12, 2011 | 23.10 | 23.10 | 22.76 | 22.91 | 1,804,868 | -0.55(-2.36%) |
Dec 09, 2011 | 23.03 | 23.55 | 22.99 | 23.46 | 2,225,459 | +0.47(+2.06%) |
Dec 08, 2011 | 23.51 | 23.57 | 22.92 | 22.99 | 1,984,569 | -0.67(-2.81%) |
Dec 07, 2011 | 23.10 | 23.76 | 22.89 | 23.66 | 2,314,081 | +0.44(+1.91%) |
Dec 06, 2011 | 23.29 | 23.42 | 23.15 | 23.21 | 2,143,727 | -0.16(-0.70%) |
Dec 05, 2011 | 23.40 | 23.68 | 23.31 | 23.38 | 3,758,655 | +0.33(+1.44%) |
Dec 02, 2011 | 23.02 | 23.23 | 22.81 | 23.04 | 4,536,557 | +0.72(+3.22%) |
Dec 01, 2011 | 22.34 | 22.44 | 21.85 | 22.33 | 3,620,840 | +0.14(+0.61%) |
Nov 30, 2011 | 21.80 | 22.23 | 21.74 | 22.19 | 3,212,540 | +1.12(+5.34%) |
Nov 29, 2011 | 20.74 | 21.14 | 20.68 | 21.07 | 1,831,555 | +0.35(+1.68%) |
Nov 28, 2011 | 20.83 | 21.03 | 20.47 | 20.72 | 2,290,791 | +0.73(+3.64%) |
Nov 25, 2011 | 20.19 | 20.30 | 19.98 | 19.99 | 1,068,144 | -0.17(-0.84%) |
Nov 23, 2011 | 20.60 | 20.64 | 20.16 | 20.16 | 1,618,955 | -0.65(-3.11%) |
Nov 22, 2011 | 20.64 | 20.97 | 20.50 | 20.81 | 2,047,849 | +0.12(+0.56%) |
Nov 21, 2011 | 20.45 | 20.80 | 20.21 | 20.69 | 2,594,090 | -0.15(-0.72%) |
Nov 18, 2011 | 20.86 | 20.91 | 20.37 | 20.84 | 2,169,268 | +0.20(+0.96%) |
Nov 17, 2011 | 21.30 | 21.31 | 20.57 | 20.64 | 3,843,192 | -0.60(-2.82%) |
Nov 16, 2011 | 21.29 | 21.60 | 21.19 | 21.24 | 1,106,738 | -0.20(-0.95%) |
Nov 15, 2011 | 21.53 | 21.60 | 21.32 | 21.44 | 1,680,099 | -0.29(-1.33%) |
Nov 14, 2011 | 21.73 | 21.88 | 21.49 | 21.73 | 1,454,687 | -0.02(-0.11%) |
Nov 11, 2011 | 21.56 | 21.82 | 21.53 | 21.76 | 1,074,819 | +0.39(+1.81%) |
Nov 10, 2011 | 21.59 | 21.59 | 21.13 | 21.37 | 2,208,092 | +0.09(+0.43%) |
Nov 09, 2011 | 21.76 | 21.76 | 21.27 | 21.28 | 2,933,576 | -0.96(-4.30%) |
Nov 08, 2011 | 21.99 | 22.24 | 21.86 | 22.23 | 1,177,319 | +0.29(+1.34%) |
Nov 07, 2011 | 21.88 | 22.00 | 21.78 | 21.94 | 1,777,830 | +0.11(+0.51%) |
Nov 04, 2011 | 22.29 | 22.29 | 21.66 | 21.83 | 2,589,155 | -0.69(-3.08%) |
Nov 03, 2011 | 22.57 | 22.80 | 22.20 | 22.52 | 2,805,905 | +0.17(+0.78%) |
Nov 02, 2011 | 22.59 | 22.77 | 22.21 | 22.35 | 2,726,000 | +0.05(+0.22%) |
Nov 01, 2011 | 22.64 | 22.66 | 22.26 | 22.30 | 3,232,380 | -1.30(-5.52%) |
Oct 31, 2011 | 23.83 | 24.07 | 23.59 | 23.60 | 1,702,559 | -0.49(-2.04%) |
Oct 28, 2011 | 24.01 | 24.27 | 23.97 | 24.10 | 1,494,924 | -0.15(-0.62%) |
Oct 27, 2011 | 23.65 | 24.44 | 23.65 | 24.25 | 3,093,469 | +1.16(+5.02%) |
Oct 26, 2011 | 22.89 | 23.16 | 22.63 | 23.09 | 1,585,915 | +0.45(+2.00%) |
Oct 25, 2011 | 22.90 | 22.90 | 22.62 | 22.63 | 1,466,523 | -0.44(-1.92%) |
Oct 24, 2011 | 22.89 | 23.09 | 22.81 | 23.08 | 1,764,825 | +0.56(+2.49%) |
Oct 21, 2011 | 22.40 | 22.55 | 22.31 | 22.52 | 1,707,385 | +0.42(+1.88%) |
Oct 20, 2011 | 21.97 | 22.26 | 21.72 | 22.10 | 2,111,348 | +0.16(+0.71%) |
Oct 19, 2011 | 22.22 | 22.44 | 21.86 | 21.95 | 1,448,348 | -0.23(-1.04%) |
Oct 18, 2011 | 21.86 | 22.26 | 21.80 | 22.18 | 1,570,983 | +0.32(+1.45%) |
Oct 17, 2011 | 22.25 | 22.31 | 21.82 | 21.86 | 1,090,000 | -0.41(-1.86%) |
Oct 14, 2011 | 22.42 | 22.45 | 22.07 | 22.28 | 1,365,459 | +0.20(+0.92%) |
Oct 13, 2011 | 22.50 | 22.50 | 22.00 | 22.07 | 1,916,171 | -0.56(-2.46%) |
Oct 12, 2011 | 22.24 | 22.80 | 22.24 | 22.63 | 2,378,798 | +0.66(+2.98%) |
Oct 11, 2011 | 22.02 | 22.06 | 21.88 | 21.97 | 2,741,719 | -0.09(-0.43%) |
Oct 10, 2011 | 21.86 | 22.11 | 21.78 | 22.07 | 923,275 | +0.61(+2.86%) |
Oct 07, 2011 | 21.97 | 22.06 | 21.42 | 21.46 | 2,018,014 | -0.35(-1.60%) |
Oct 06, 2011 | 21.42 | 21.81 | 21.26 | 21.80 | 2,568,813 | +0.63(+2.96%) |
Oct 05, 2011 | 20.60 | 21.42 | 20.29 | 21.18 | 5,845,301 | +0.66(+3.19%) |
Oct 04, 2011 | 20.59 | 20.61 | 19.94 | 20.52 | 4,240,182 | -0.37(-1.78%) |