Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.25 | 24.25 | 24.08 | 24.19 | 2,532,238 | -0.05(-0.21%) |
Dec 29, 2011 | 24.04 | 24.30 | 24.00 | 24.25 | 2,439,916 | +0.27(+1.14%) |
Dec 28, 2011 | 24.35 | 24.39 | 23.87 | 23.97 | 2,812,563 | -0.33(-1.34%) |
Dec 27, 2011 | 24.22 | 24.41 | 24.13 | 24.30 | 2,362,714 | +0.09(+0.37%) |
Dec 23, 2011 | 24.04 | 24.33 | 23.92 | 24.21 | 3,227,926 | +0.50(+2.09%) |
Dec 21, 2011 | 23.60 | 23.74 | 23.42 | 23.71 | 3,158,332 | +0.16(+0.69%) |
Dec 20, 2011 | 23.31 | 23.59 | 23.26 | 23.55 | 3,789,142 | +0.58(+2.54%) |
Dec 19, 2011 | 23.12 | 23.30 | 22.94 | 22.97 | 3,675,263 | +0.04(+0.16%) |
Dec 16, 2011 | 22.91 | 23.08 | 22.79 | 22.93 | 8,774,266 | +0.08(+0.36%) |
Dec 15, 2011 | 23.68 | 23.69 | 22.85 | 22.85 | 7,468,671 | -0.54(-2.31%) |
Dec 14, 2011 | 23.12 | 23.55 | 23.08 | 23.39 | 5,572,738 | +0.27(+1.18%) |
Dec 13, 2011 | 23.59 | 23.87 | 23.01 | 23.11 | 5,303,418 | -0.34(-1.45%) |
Dec 12, 2011 | 23.26 | 23.56 | 23.13 | 23.45 | 4,886,412 | +0.04(+0.16%) |
Dec 09, 2011 | 22.86 | 23.56 | 22.83 | 23.42 | 5,228,455 | +0.81(+3.57%) |
Dec 08, 2011 | 23.05 | 23.14 | 22.57 | 22.61 | 5,654,330 | -0.68(-2.92%) |
Dec 07, 2011 | 23.32 | 23.38 | 23.05 | 23.29 | 2,775,674 | -0.09(-0.38%) |
Dec 06, 2011 | 23.37 | 23.48 | 23.27 | 23.38 | 2,923,569 | +0.06(+0.25%) |
Dec 05, 2011 | 23.36 | 23.42 | 23.21 | 23.32 | 5,489,420 | +0.22(+0.96%) |
Dec 02, 2011 | 23.31 | 23.42 | 23.00 | 23.10 | 5,194,540 | -0.01(-0.03%) |
Dec 01, 2011 | 23.14 | 23.30 | 23.07 | 23.11 | 3,847,109 | -0.04(-0.19%) |
Nov 30, 2011 | 22.89 | 23.17 | 22.88 | 23.15 | 6,749,251 | +0.65(+2.89%) |
Nov 29, 2011 | 22.59 | 22.63 | 22.47 | 22.50 | 3,784,060 | +0.01(+0.03%) |
Nov 28, 2011 | 22.54 | 22.72 | 22.31 | 22.49 | 8,522,192 | +0.33(+1.47%) |
Nov 25, 2011 | 22.13 | 22.44 | 22.09 | 22.17 | 4,793,653 | +0.04(+0.20%) |
Nov 23, 2011 | 22.23 | 22.50 | 22.05 | 22.12 | 8,527,820 | -0.21(-0.95%) |
Nov 22, 2011 | 21.89 | 22.52 | 21.80 | 22.34 | 10,777,588 | +0.52(+2.38%) |
Nov 21, 2011 | 22.48 | 22.48 | 21.77 | 21.82 | 22,186,318 | -0.83(-3.68%) |
Nov 18, 2011 | 22.75 | 22.90 | 22.51 | 22.65 | 15,968,881 | +0.07(+0.32%) |
Nov 17, 2011 | 22.77 | 22.77 | 22.38 | 22.58 | 9,814,908 | -0.20(-0.87%) |
Nov 16, 2011 | 22.66 | 23.07 | 22.61 | 22.77 | 3,853,997 | -0.03(-0.13%) |
Nov 15, 2011 | 22.74 | 22.93 | 22.61 | 22.80 | 4,049,286 | +0.01(+0.06%) |
Nov 14, 2011 | 23.15 | 23.20 | 22.70 | 22.79 | 3,531,884 | -0.50(-2.14%) |
Nov 11, 2011 | 22.95 | 23.35 | 22.94 | 23.29 | 3,008,718 | +0.50(+2.18%) |
Nov 10, 2011 | 22.96 | 23.07 | 22.66 | 22.79 | 4,200,537 | +0.12(+0.55%) |
Nov 09, 2011 | 22.76 | 23.01 | 22.61 | 22.66 | 5,747,621 | -0.50(-2.15%) |
Nov 08, 2011 | 23.17 | 23.18 | 22.71 | 23.16 | 5,527,142 | +0.01(+0.06%) |
Nov 07, 2011 | 22.96 | 23.17 | 22.76 | 23.15 | 4,457,109 | +0.11(+0.48%) |
Nov 04, 2011 | 23.07 | 23.11 | 22.77 | 23.04 | 6,989,612 | -0.23(-1.01%) |
Nov 03, 2011 | 23.18 | 23.30 | 22.77 | 23.27 | 9,118,568 | +0.34(+1.47%) |
Nov 02, 2011 | 23.37 | 23.37 | 22.75 | 22.93 | 9,392,283 | -0.01(-0.03%) |
Nov 01, 2011 | 23.71 | 23.74 | 22.87 | 22.94 | 12,555,273 | -1.14(-4.74%) |
Oct 31, 2011 | 24.38 | 24.54 | 24.06 | 24.08 | 7,647,702 | -0.58(-2.34%) |
Oct 28, 2011 | 24.81 | 24.98 | 24.38 | 24.66 | 6,119,917 | -0.26(-1.03%) |
Oct 27, 2011 | 25.67 | 25.98 | 24.60 | 24.92 | 12,014,719 | -0.45(-1.76%) |
Oct 26, 2011 | 25.11 | 25.47 | 24.88 | 25.36 | 7,314,950 | +0.59(+2.36%) |
Oct 25, 2011 | 24.92 | 25.11 | 24.59 | 24.78 | 5,231,485 | -0.33(-1.31%) |
Oct 24, 2011 | 24.79 | 25.27 | 24.77 | 25.11 | 4,830,628 | +0.31(+1.24%) |
Oct 21, 2011 | 24.57 | 24.81 | 24.38 | 24.80 | 5,863,885 | +0.48(+1.95%) |
Oct 20, 2011 | 24.19 | 24.40 | 23.95 | 24.32 | 5,049,217 | +0.18(+0.76%) |
Oct 19, 2011 | 24.08 | 24.39 | 24.04 | 24.14 | 4,692,928 | -0.06(-0.24%) |
Oct 18, 2011 | 23.78 | 24.39 | 23.53 | 24.20 | 4,722,192 | +0.39(+1.66%) |
Oct 17, 2011 | 23.95 | 24.02 | 23.69 | 23.81 | 3,965,101 | -0.27(-1.12%) |
Oct 14, 2011 | 24.07 | 24.21 | 23.88 | 24.08 | 6,055,478 | +0.26(+1.11%) |
Oct 13, 2011 | 24.07 | 24.11 | 23.67 | 23.81 | 7,634,257 | -0.39(-1.60%) |
Oct 12, 2011 | 24.33 | 24.58 | 24.09 | 24.20 | 8,085,206 | -0.02(-0.09%) |
Oct 11, 2011 | 24.49 | 24.49 | 24.13 | 24.22 | 6,864,922 | -0.46(-1.87%) |
Oct 10, 2011 | 24.40 | 24.68 | 24.34 | 24.68 | 3,596,588 | +0.60(+2.49%) |
Oct 07, 2011 | 24.39 | 24.48 | 23.89 | 24.08 | 7,717,315 | -0.12(-0.48%) |
Oct 06, 2011 | 24.00 | 24.20 | 23.90 | 24.20 | 4,664,686 | +0.33(+1.38%) |
Oct 05, 2011 | 23.43 | 23.93 | 23.22 | 23.87 | 5,724,812 | +0.48(+2.03%) |
Oct 04, 2011 | 22.55 | 23.43 | 22.33 | 23.40 | 7,259,458 | +0.46(+2.01%) |