Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.58 | 21.60 | 21.42 | 21.45 | 3,420,697 | -0.13(-0.62%) |
Dec 29, 2011 | 21.44 | 21.61 | 21.36 | 21.58 | 4,294,501 | +0.18(+0.85%) |
Dec 28, 2011 | 21.49 | 21.50 | 21.24 | 21.40 | 6,071,020 | -0.06(-0.30%) |
Dec 27, 2011 | 21.60 | 21.61 | 21.42 | 21.46 | 5,274,490 | -0.23(-1.06%) |
Dec 23, 2011 | 21.66 | 21.69 | 21.53 | 21.69 | 4,646,288 | +0.25(+1.17%) |
Dec 21, 2011 | 21.24 | 21.48 | 21.20 | 21.44 | 7,689,373 | +0.22(+1.02%) |
Dec 20, 2011 | 20.72 | 21.25 | 20.67 | 21.22 | 5,991,395 | +0.57(+2.77%) |
Dec 19, 2011 | 21.02 | 21.05 | 20.61 | 20.65 | 6,444,272 | -0.19(-0.89%) |
Dec 16, 2011 | 21.09 | 21.15 | 20.79 | 20.84 | 11,621,482 | -0.12(-0.58%) |
Dec 15, 2011 | 21.01 | 21.26 | 20.92 | 20.96 | 8,539,168 | -0.02(-0.10%) |
Dec 14, 2011 | 21.32 | 21.36 | 20.95 | 20.98 | 10,672,792 | -0.39(-1.81%) |
Dec 13, 2011 | 21.58 | 21.70 | 21.32 | 21.37 | 11,902,935 | -0.20(-0.92%) |
Dec 12, 2011 | 21.80 | 21.81 | 21.45 | 21.57 | 7,808,248 | -0.26(-1.21%) |
Dec 09, 2011 | 21.58 | 21.92 | 21.55 | 21.83 | 6,786,970 | +0.39(+1.80%) |
Dec 08, 2011 | 21.89 | 21.96 | 21.41 | 21.45 | 9,998,809 | -0.55(-2.48%) |
Dec 07, 2011 | 22.18 | 22.18 | 21.87 | 21.99 | 10,639,950 | -0.27(-1.20%) |
Dec 06, 2011 | 22.28 | 22.39 | 22.12 | 22.26 | 6,537,062 | +0.03(+0.15%) |
Dec 05, 2011 | 22.47 | 22.68 | 22.05 | 22.22 | 7,358,758 | +0.06(+0.29%) |
Dec 02, 2011 | 22.60 | 22.73 | 22.06 | 22.16 | 8,023,940 | -0.29(-1.29%) |
Dec 01, 2011 | 22.18 | 22.57 | 22.17 | 22.45 | 9,415,367 | +0.20(+0.91%) |
Nov 30, 2011 | 22.00 | 22.27 | 21.76 | 22.24 | 11,899,101 | +0.96(+4.53%) |
Nov 29, 2011 | 21.16 | 21.42 | 21.12 | 21.28 | 10,877,811 | +0.17(+0.80%) |
Nov 28, 2011 | 20.82 | 21.27 | 20.82 | 21.11 | 7,589,205 | +0.56(+2.74%) |
Nov 25, 2011 | 20.54 | 20.78 | 20.54 | 20.55 | 2,620,862 | -0.05(-0.23%) |
Nov 23, 2011 | 20.80 | 20.81 | 20.60 | 20.60 | 9,906,388 | -0.37(-1.77%) |
Nov 22, 2011 | 21.18 | 21.26 | 20.94 | 20.97 | 10,329,156 | -0.18(-0.84%) |
Nov 21, 2011 | 21.41 | 21.65 | 21.14 | 21.14 | 14,101,200 | -0.57(-2.62%) |
Nov 18, 2011 | 22.06 | 22.16 | 21.65 | 21.71 | 19,622,820 | -0.40(-1.83%) |
Nov 17, 2011 | 23.03 | 23.18 | 22.02 | 22.12 | 17,246,744 | -1.11(-4.77%) |
Nov 16, 2011 | 23.34 | 23.64 | 23.12 | 23.22 | 7,906,898 | -0.28(-1.17%) |
Nov 15, 2011 | 23.24 | 23.59 | 23.22 | 23.50 | 7,422,514 | +0.26(+1.11%) |
Nov 14, 2011 | 23.39 | 23.51 | 23.19 | 23.24 | 3,873,624 | -0.30(-1.26%) |
Nov 11, 2011 | 23.32 | 23.65 | 23.26 | 23.54 | 5,361,663 | +0.43(+1.84%) |
Nov 10, 2011 | 22.97 | 23.23 | 22.96 | 23.11 | 6,806,041 | +0.24(+1.05%) |
Nov 09, 2011 | 23.14 | 23.27 | 22.83 | 22.87 | 8,069,783 | -0.60(-2.57%) |
Nov 08, 2011 | 23.56 | 23.60 | 23.30 | 23.47 | 11,879,689 | +0.01(+0.05%) |
Nov 07, 2011 | 23.04 | 23.48 | 23.00 | 23.46 | 6,353,784 | +0.34(+1.47%) |
Nov 04, 2011 | 23.53 | 23.58 | 22.74 | 23.12 | 11,217,067 | -0.56(-2.38%) |
Nov 03, 2011 | 23.75 | 23.77 | 23.41 | 23.68 | 9,561,099 | +0.19(+0.79%) |
Nov 02, 2011 | 23.39 | 23.64 | 23.11 | 23.50 | 10,688,214 | +0.45(+1.96%) |
Nov 01, 2011 | 23.14 | 23.41 | 22.96 | 23.05 | 10,473,441 | -0.63(-2.66%) |
Oct 31, 2011 | 23.55 | 23.86 | 23.51 | 23.67 | 10,521,202 | -0.08(-0.34%) |
Oct 28, 2011 | 23.95 | 24.01 | 23.70 | 23.76 | 11,302,954 | -0.19(-0.79%) |
Oct 27, 2011 | 24.18 | 24.25 | 23.68 | 23.95 | 12,125,570 | +0.26(+1.11%) |
Oct 26, 2011 | 23.52 | 23.82 | 23.34 | 23.68 | 11,396,587 | +0.36(+1.55%) |
Oct 25, 2011 | 23.74 | 23.81 | 23.27 | 23.32 | 5,058,768 | -0.52(-2.19%) |
Oct 24, 2011 | 23.66 | 23.87 | 23.49 | 23.84 | 7,669,115 | +0.24(+1.02%) |
Oct 21, 2011 | 23.38 | 23.76 | 23.28 | 23.60 | 9,424,159 | +0.41(+1.76%) |
Oct 20, 2011 | 23.36 | 23.48 | 22.74 | 23.19 | 15,188,306 | -0.50(-2.09%) |
Oct 19, 2011 | 23.95 | 24.18 | 23.61 | 23.69 | 7,130,346 | -0.31(-1.27%) |
Oct 18, 2011 | 23.48 | 24.28 | 23.33 | 23.99 | 7,156,918 | +0.43(+1.83%) |
Oct 17, 2011 | 23.93 | 24.03 | 23.50 | 23.56 | 6,829,985 | -0.52(-2.15%) |
Oct 14, 2011 | 24.15 | 24.17 | 23.89 | 24.08 | 5,751,685 | +0.22(+0.94%) |
Oct 13, 2011 | 23.73 | 24.00 | 23.34 | 23.86 | 9,138,159 | +0.43(+1.84%) |
Oct 12, 2011 | 24.27 | 24.32 | 22.85 | 23.42 | 30,149,682 | -0.74(-3.05%) |
Oct 11, 2011 | 24.54 | 24.57 | 24.03 | 24.16 | 4,996,605 | -0.40(-1.65%) |
Oct 10, 2011 | 24.29 | 24.67 | 24.29 | 24.57 | 5,728,726 | +0.60(+2.52%) |
Oct 07, 2011 | 23.84 | 24.17 | 23.70 | 23.96 | 8,323,911 | +0.18(+0.76%) |
Oct 06, 2011 | 23.32 | 23.79 | 23.32 | 23.78 | 6,241,071 | +0.34(+1.43%) |
Oct 05, 2011 | 23.28 | 23.57 | 23.18 | 23.45 | 10,483,041 | +0.19(+0.83%) |
Oct 04, 2011 | 22.77 | 23.27 | 22.58 | 23.25 | 10,590,919 | +0.14(+0.60%) |