Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.69 | 20.76 | 20.46 | 20.53 | 32,753,520 | -0.12(-0.59%) |
Jan 30, 2012 | 20.71 | 20.73 | 20.50 | 20.65 | 25,420,058 | -0.21(-1.00%) |
Jan 27, 2012 | 20.81 | 20.94 | 20.74 | 20.86 | 16,859,628 | +0.06(+0.27%) |
Jan 26, 2012 | 21.02 | 21.02 | 20.75 | 20.80 | 19,213,798 | -0.14(-0.65%) |
Jan 25, 2012 | 20.94 | 21.02 | 20.72 | 20.94 | 32,213,182 | -0.28(-1.34%) |
Jan 24, 2012 | 21.12 | 21.23 | 21.12 | 21.22 | 19,956,622 | +0.10(+0.47%) |
Jan 23, 2012 | 21.18 | 21.18 | 21.03 | 21.12 | 15,373,275 | -0.02(-0.07%) |
Jan 20, 2012 | 21.09 | 21.15 | 20.93 | 21.14 | 22,389,854 | +0.13(+0.60%) |
Jan 19, 2012 | 20.96 | 21.01 | 20.87 | 21.01 | 16,785,776 | +0.03(+0.13%) |
Jan 18, 2012 | 21.02 | 21.15 | 20.90 | 20.99 | 18,734,838 | -0.13(-0.63%) |
Jan 17, 2012 | 21.20 | 21.32 | 21.12 | 21.12 | 19,733,488 | +0.11(+0.50%) |
Jan 13, 2012 | 20.86 | 21.06 | 20.83 | 21.01 | 17,864,298 | +0.10(+0.49%) |
Jan 12, 2012 | 21.10 | 21.19 | 20.90 | 20.91 | 19,652,388 | -0.10(-0.47%) |
Jan 11, 2012 | 21.10 | 21.10 | 20.91 | 21.01 | 17,548,260 | -0.17(-0.82%) |
Jan 10, 2012 | 21.22 | 21.25 | 21.12 | 21.19 | 15,493,399 | +0.10(+0.47%) |
Jan 09, 2012 | 21.14 | 21.16 | 20.97 | 21.09 | 13,710,843 | -0.00(-0.02%) |
Jan 06, 2012 | 21.33 | 21.34 | 21.07 | 21.09 | 15,232,053 | -0.19(-0.90%) |
Jan 05, 2012 | 21.34 | 21.37 | 21.21 | 21.28 | 16,671,782 | -0.05(-0.23%) |
Jan 04, 2012 | 21.42 | 21.46 | 21.23 | 21.33 | 16,990,368 | +0.10(+0.48%) |
Dec 30, 2011 | 21.29 | 21.31 | 21.21 | 21.23 | 10,906,166 | -0.04(-0.18%) |
Dec 29, 2011 | 21.07 | 21.29 | 21.07 | 21.27 | 11,756,982 | +0.19(+0.90%) |
Dec 28, 2011 | 21.14 | 21.28 | 21.06 | 21.08 | 10,626,421 | -0.15(-0.71%) |
Dec 27, 2011 | 21.08 | 21.27 | 21.08 | 21.23 | 9,278,569 | +0.08(+0.37%) |
Dec 23, 2011 | 21.09 | 21.15 | 20.97 | 21.15 | 13,939,289 | +0.22(+1.05%) |
Dec 21, 2011 | 20.67 | 20.94 | 20.66 | 20.93 | 27,160,738 | +0.22(+1.06%) |
Dec 20, 2011 | 20.65 | 20.74 | 20.62 | 20.71 | 19,127,070 | +0.19(+0.94%) |
Dec 19, 2011 | 20.70 | 20.74 | 20.45 | 20.52 | 16,411,597 | -0.20(-0.98%) |
Dec 16, 2011 | 20.74 | 20.75 | 20.63 | 20.72 | 28,672,306 | +0.00(+0.00%) |
Dec 15, 2011 | 20.63 | 20.74 | 20.60 | 20.72 | 21,569,680 | +0.25(+1.22%) |
Dec 14, 2011 | 20.44 | 20.56 | 20.38 | 20.48 | 16,976,162 | -0.05(-0.22%) |
Dec 13, 2011 | 20.52 | 20.71 | 20.45 | 20.52 | 17,522,402 | +0.03(+0.15%) |
Dec 12, 2011 | 20.48 | 20.58 | 20.31 | 20.49 | 14,233,962 | -0.11(-0.55%) |
Dec 09, 2011 | 20.50 | 20.67 | 20.38 | 20.60 | 13,077,082 | +0.15(+0.72%) |
Dec 08, 2011 | 20.61 | 20.67 | 20.41 | 20.46 | 16,518,362 | -0.20(-0.95%) |
Dec 07, 2011 | 20.54 | 20.72 | 20.41 | 20.65 | 23,020,056 | +0.06(+0.29%) |
Dec 06, 2011 | 20.57 | 20.69 | 20.42 | 20.59 | 14,342,129 | +0.09(+0.42%) |
Dec 05, 2011 | 20.56 | 20.66 | 20.38 | 20.51 | 15,720,618 | +0.06(+0.30%) |
Dec 02, 2011 | 20.61 | 20.70 | 20.37 | 20.45 | 16,965,502 | -0.14(-0.68%) |
Dec 01, 2011 | 20.46 | 20.68 | 20.46 | 20.58 | 19,070,140 | -0.01(-0.06%) |
Nov 30, 2011 | 20.45 | 20.61 | 20.42 | 20.60 | 25,715,664 | +0.57(+2.83%) |
Nov 29, 2011 | 20.17 | 20.27 | 20.01 | 20.03 | 15,889,771 | -0.06(-0.28%) |
Nov 28, 2011 | 19.89 | 20.10 | 19.88 | 20.09 | 14,826,785 | +0.43(+2.21%) |
Nov 25, 2011 | 19.71 | 19.82 | 19.65 | 19.65 | 5,864,338 | -0.11(-0.57%) |
Nov 23, 2011 | 19.82 | 19.97 | 19.75 | 19.77 | 15,348,433 | -0.13(-0.65%) |
Nov 22, 2011 | 19.89 | 20.02 | 19.80 | 19.89 | 13,969,125 | -0.03(-0.15%) |
Nov 21, 2011 | 19.92 | 20.12 | 19.86 | 19.92 | 16,608,834 | -0.28(-1.40%) |
Nov 18, 2011 | 20.24 | 20.36 | 20.17 | 20.21 | 16,014,171 | +0.04(+0.21%) |
Nov 17, 2011 | 20.23 | 20.37 | 19.97 | 20.17 | 15,224,083 | -0.14(-0.67%) |
Nov 16, 2011 | 20.49 | 20.53 | 20.28 | 20.30 | 14,528,828 | -0.28(-1.34%) |
Nov 15, 2011 | 20.55 | 20.68 | 20.43 | 20.58 | 16,588,628 | +0.10(+0.48%) |
Nov 14, 2011 | 20.58 | 20.61 | 20.37 | 20.48 | 12,682,733 | -0.11(-0.53%) |
Nov 11, 2011 | 20.52 | 20.61 | 20.47 | 20.59 | 13,072,772 | +0.22(+1.08%) |
Nov 10, 2011 | 20.11 | 20.42 | 20.07 | 20.37 | 14,317,566 | +0.38(+1.91%) |
Nov 09, 2011 | 20.26 | 20.30 | 19.88 | 19.99 | 18,300,066 | -0.50(-2.43%) |
Nov 08, 2011 | 20.28 | 20.51 | 20.20 | 20.49 | 17,105,318 | +0.24(+1.17%) |
Nov 07, 2011 | 20.06 | 20.29 | 20.01 | 20.25 | 15,187,049 | +0.11(+0.56%) |
Nov 04, 2011 | 20.23 | 20.25 | 19.95 | 20.14 | 13,590,331 | -0.19(-0.95%) |
Nov 03, 2011 | 20.06 | 20.37 | 20.05 | 20.33 | 18,358,358 | +0.36(+1.82%) |
Nov 02, 2011 | 20.12 | 20.19 | 19.90 | 19.97 | 16,524,939 | +0.05(+0.23%) |