Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.31 | 23.38 | 23.04 | 23.20 | 5,454,884 | +0.08(+0.35%) |
Jan 30, 2012 | 23.44 | 23.57 | 22.94 | 23.12 | 5,859,856 | -0.67(-2.83%) |
Jan 27, 2012 | 23.56 | 23.85 | 23.47 | 23.80 | 4,831,031 | -0.02(-0.09%) |
Jan 26, 2012 | 23.88 | 24.13 | 23.66 | 23.82 | 5,355,085 | +0.13(+0.56%) |
Jan 25, 2012 | 23.44 | 23.85 | 23.36 | 23.69 | 4,525,946 | +0.14(+0.59%) |
Jan 24, 2012 | 23.06 | 23.55 | 23.01 | 23.55 | 3,890,163 | +0.27(+1.16%) |
Jan 23, 2012 | 23.25 | 23.31 | 22.98 | 23.28 | 10,591,510 | +0.02(+0.09%) |
Jan 20, 2012 | 22.90 | 23.25 | 22.68 | 23.25 | 5,070,143 | +0.35(+1.53%) |
Jan 19, 2012 | 22.54 | 22.96 | 22.33 | 22.90 | 5,090,309 | +0.42(+1.85%) |
Jan 18, 2012 | 22.39 | 22.79 | 22.33 | 22.49 | 5,551,153 | +0.14(+0.62%) |
Jan 17, 2012 | 21.88 | 22.63 | 21.84 | 22.35 | 5,180,538 | +0.71(+3.28%) |
Jan 13, 2012 | 21.49 | 21.81 | 21.29 | 21.64 | 5,057,782 | -0.11(-0.50%) |
Jan 12, 2012 | 21.83 | 22.01 | 21.35 | 21.75 | 3,909,938 | +0.07(+0.34%) |
Jan 11, 2012 | 21.37 | 21.72 | 21.26 | 21.67 | 2,310,819 | +0.23(+1.06%) |
Jan 10, 2012 | 21.18 | 21.60 | 21.14 | 21.45 | 4,050,525 | +0.57(+2.73%) |
Jan 09, 2012 | 21.06 | 21.14 | 20.83 | 20.88 | 2,715,755 | -0.19(-0.90%) |
Jan 06, 2012 | 21.15 | 21.22 | 20.93 | 21.07 | 5,020,993 | -0.33(-1.54%) |
Jan 05, 2012 | 20.64 | 21.50 | 20.61 | 21.40 | 5,945,531 | +0.54(+2.60%) |
Jan 04, 2012 | 21.32 | 21.32 | 20.66 | 20.85 | 4,192,617 | -0.07(-0.31%) |
Dec 30, 2011 | 21.05 | 21.12 | 20.91 | 20.92 | 2,774,276 | +0.01(+0.07%) |
Dec 29, 2011 | 21.04 | 21.05 | 20.82 | 20.91 | 3,509,555 | +0.07(+0.33%) |
Dec 28, 2011 | 21.26 | 21.26 | 20.81 | 20.84 | 2,618,673 | -0.38(-1.81%) |
Dec 27, 2011 | 21.04 | 21.40 | 20.88 | 21.22 | 2,199,905 | +0.06(+0.28%) |
Dec 23, 2011 | 21.26 | 21.30 | 20.96 | 21.16 | 1,821,365 | +0.48(+2.34%) |
Dec 21, 2011 | 20.68 | 20.80 | 20.31 | 20.68 | 2,945,171 | +0.01(+0.04%) |
Dec 20, 2011 | 20.04 | 20.69 | 20.01 | 20.67 | 3,629,889 | +1.02(+5.21%) |
Dec 19, 2011 | 20.29 | 20.29 | 19.60 | 19.65 | 3,286,524 | -0.48(-2.40%) |
Dec 16, 2011 | 20.12 | 20.45 | 19.98 | 20.13 | 5,627,259 | +0.20(+0.99%) |
Dec 15, 2011 | 19.87 | 20.06 | 19.71 | 19.93 | 3,660,732 | +0.20(+1.00%) |
Dec 14, 2011 | 19.76 | 20.01 | 19.50 | 19.73 | 4,302,184 | -0.10(-0.48%) |
Dec 13, 2011 | 20.28 | 20.61 | 19.63 | 19.83 | 3,513,208 | -0.34(-1.67%) |
Dec 12, 2011 | 20.69 | 20.74 | 19.94 | 20.17 | 4,284,066 | -0.83(-3.97%) |
Dec 09, 2011 | 20.60 | 21.15 | 20.49 | 21.00 | 3,243,601 | +0.56(+2.72%) |
Dec 08, 2011 | 20.92 | 20.96 | 20.33 | 20.44 | 4,848,966 | -0.66(-3.12%) |
Dec 07, 2011 | 20.65 | 21.17 | 20.42 | 21.10 | 3,693,137 | +0.34(+1.66%) |
Dec 06, 2011 | 20.85 | 20.91 | 20.46 | 20.76 | 3,249,129 | -0.10(-0.46%) |
Dec 05, 2011 | 20.64 | 21.07 | 20.50 | 20.85 | 4,153,373 | +0.51(+2.52%) |
Dec 02, 2011 | 20.36 | 20.74 | 20.18 | 20.34 | 4,201,793 | +0.22(+1.09%) |
Dec 01, 2011 | 20.28 | 20.29 | 19.76 | 20.12 | 4,886,429 | -0.23(-1.15%) |
Nov 30, 2011 | 19.79 | 20.39 | 19.41 | 20.36 | 6,574,125 | +1.29(+6.75%) |
Nov 29, 2011 | 19.23 | 19.29 | 18.98 | 19.07 | 3,434,380 | -0.07(-0.38%) |
Nov 28, 2011 | 19.11 | 19.29 | 18.84 | 19.14 | 5,263,739 | +0.70(+3.77%) |
Nov 25, 2011 | 18.26 | 18.89 | 18.26 | 18.45 | 1,648,447 | +0.21(+1.16%) |
Nov 23, 2011 | 18.53 | 18.60 | 18.23 | 18.23 | 4,459,231 | -0.56(-2.96%) |
Nov 22, 2011 | 19.10 | 19.24 | 18.73 | 18.79 | 4,627,888 | -0.39(-2.02%) |
Nov 21, 2011 | 19.86 | 19.86 | 19.08 | 19.18 | 6,445,832 | -0.97(-4.83%) |
Nov 18, 2011 | 20.31 | 20.34 | 19.93 | 20.15 | 4,156,764 | +0.07(+0.33%) |
Nov 17, 2011 | 20.29 | 20.72 | 19.95 | 20.09 | 6,668,665 | -0.34(-1.68%) |
Nov 16, 2011 | 20.37 | 20.97 | 20.23 | 20.43 | 4,962,995 | -0.15(-0.75%) |
Nov 15, 2011 | 20.28 | 20.77 | 20.11 | 20.58 | 3,428,260 | +0.12(+0.57%) |
Nov 14, 2011 | 20.69 | 20.72 | 20.33 | 20.47 | 3,588,802 | -0.37(-1.79%) |
Nov 11, 2011 | 20.26 | 20.86 | 20.08 | 20.84 | 3,365,825 | +0.91(+4.55%) |
Nov 10, 2011 | 20.56 | 20.60 | 19.86 | 19.93 | 5,336,923 | -0.30(-1.48%) |
Nov 09, 2011 | 21.09 | 21.09 | 20.16 | 20.23 | 6,792,164 | -1.51(-6.97%) |
Nov 08, 2011 | 21.78 | 21.92 | 20.81 | 21.75 | 4,925,539 | +0.23(+1.05%) |
Nov 07, 2011 | 21.46 | 21.78 | 21.08 | 21.52 | 3,128,167 | +0.10(+0.48%) |
Nov 04, 2011 | 21.10 | 21.51 | 20.88 | 21.42 | 3,941,568 | +0.01(+0.07%) |
Nov 03, 2011 | 21.01 | 21.48 | 20.39 | 21.40 | 4,643,444 | +0.72(+3.47%) |
Nov 02, 2011 | 20.84 | 21.42 | 20.39 | 20.69 | 6,247,462 | +0.37(+1.84%) |