Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.10 | 26.19 | 25.98 | 25.99 | 2,671,584 | -0.14(-0.55%) |
Dec 29, 2011 | 26.05 | 26.19 | 26.03 | 26.13 | 3,089,323 | +0.16(+0.63%) |
Dec 28, 2011 | 26.16 | 26.24 | 25.94 | 25.97 | 3,169,881 | -0.23(-0.89%) |
Dec 27, 2011 | 26.12 | 26.22 | 26.08 | 26.20 | 3,891,554 | +0.05(+0.19%) |
Dec 23, 2011 | 26.13 | 26.20 | 26.05 | 26.15 | 3,201,259 | +0.45(+1.76%) |
Dec 21, 2011 | 25.11 | 25.79 | 25.11 | 25.70 | 7,136,923 | +0.57(+2.28%) |
Dec 20, 2011 | 25.01 | 25.15 | 24.93 | 25.13 | 4,433,786 | +0.41(+1.65%) |
Dec 19, 2011 | 25.10 | 25.13 | 24.63 | 24.72 | 4,411,641 | -0.23(-0.93%) |
Dec 16, 2011 | 25.07 | 25.19 | 24.82 | 24.95 | 7,045,383 | -0.05(-0.20%) |
Dec 15, 2011 | 24.56 | 25.04 | 24.54 | 25.00 | 8,014,799 | +0.64(+2.63%) |
Dec 14, 2011 | 24.87 | 24.91 | 24.18 | 24.36 | 13,229,739 | -0.47(-1.88%) |
Dec 13, 2011 | 24.86 | 25.06 | 24.74 | 24.82 | 4,828,615 | +0.09(+0.36%) |
Dec 12, 2011 | 24.93 | 25.00 | 24.47 | 24.74 | 5,681,929 | -0.26(-1.03%) |
Dec 09, 2011 | 24.89 | 25.13 | 24.80 | 24.99 | 5,482,233 | +0.28(+1.12%) |
Dec 08, 2011 | 25.01 | 25.02 | 24.66 | 24.72 | 4,628,804 | -0.28(-1.13%) |
Dec 07, 2011 | 24.99 | 25.09 | 24.79 | 25.00 | 4,300,126 | +0.00(+0.00%) |
Dec 06, 2011 | 24.89 | 25.13 | 24.76 | 25.00 | 4,831,697 | +0.17(+0.68%) |
Dec 05, 2011 | 24.94 | 25.03 | 24.70 | 24.83 | 4,116,061 | +0.14(+0.56%) |
Dec 02, 2011 | 25.04 | 25.04 | 24.67 | 24.69 | 4,405,497 | -0.23(-0.93%) |
Dec 01, 2011 | 24.85 | 25.03 | 24.80 | 24.93 | 4,900,792 | -0.04(-0.15%) |
Nov 30, 2011 | 24.50 | 24.97 | 24.47 | 24.96 | 7,787,097 | +0.89(+3.71%) |
Nov 29, 2011 | 23.93 | 24.12 | 23.81 | 24.07 | 4,677,632 | +0.30(+1.24%) |
Nov 28, 2011 | 23.80 | 23.89 | 23.67 | 23.77 | 4,474,499 | +0.37(+1.59%) |
Nov 25, 2011 | 23.31 | 23.54 | 23.30 | 23.40 | 1,713,015 | +0.06(+0.27%) |
Nov 23, 2011 | 23.56 | 23.59 | 23.28 | 23.34 | 4,792,351 | -0.28(-1.20%) |
Nov 22, 2011 | 23.94 | 23.99 | 23.62 | 23.62 | 4,980,682 | -0.31(-1.31%) |
Nov 21, 2011 | 24.06 | 24.17 | 23.72 | 23.94 | 4,744,582 | -0.32(-1.32%) |
Nov 18, 2011 | 24.29 | 24.35 | 24.13 | 24.26 | 3,689,607 | +0.14(+0.60%) |
Nov 17, 2011 | 24.35 | 24.35 | 23.95 | 24.11 | 5,267,288 | -0.19(-0.78%) |
Nov 16, 2011 | 24.56 | 24.60 | 24.28 | 24.30 | 4,228,002 | -0.37(-1.50%) |
Nov 15, 2011 | 24.54 | 24.74 | 24.45 | 24.67 | 3,710,045 | +0.09(+0.38%) |
Nov 14, 2011 | 24.91 | 24.91 | 24.54 | 24.58 | 10,741,557 | -0.28(-1.14%) |
Nov 11, 2011 | 24.62 | 24.87 | 24.62 | 24.86 | 3,765,993 | +0.43(+1.75%) |
Nov 10, 2011 | 24.51 | 24.57 | 24.26 | 24.43 | 5,439,706 | +0.26(+1.07%) |
Nov 09, 2011 | 24.45 | 24.53 | 24.13 | 24.18 | 6,657,840 | -0.48(-1.96%) |
Nov 08, 2011 | 24.71 | 24.74 | 24.42 | 24.66 | 7,603,781 | -0.06(-0.23%) |
Nov 07, 2011 | 24.70 | 24.77 | 24.52 | 24.72 | 5,929,668 | +0.04(+0.15%) |
Nov 04, 2011 | 24.65 | 24.77 | 24.48 | 24.68 | 7,738,527 | -0.11(-0.43%) |
Nov 03, 2011 | 24.69 | 24.92 | 24.61 | 24.79 | 19,303,940 | +0.32(+1.32%) |
Nov 02, 2011 | 24.38 | 24.73 | 24.35 | 24.46 | 7,220,715 | +0.40(+1.65%) |
Nov 01, 2011 | 24.06 | 24.38 | 23.94 | 24.07 | 7,866,021 | -0.35(-1.45%) |
Oct 31, 2011 | 24.42 | 24.66 | 24.40 | 24.42 | 7,148,983 | -0.09(-0.36%) |
Oct 28, 2011 | 24.69 | 24.71 | 24.40 | 24.51 | 6,076,387 | -0.19(-0.76%) |
Oct 27, 2011 | 24.76 | 24.87 | 24.51 | 24.69 | 6,582,195 | +0.57(+2.37%) |
Oct 26, 2011 | 24.54 | 24.87 | 24.00 | 24.12 | 6,045,586 | +0.09(+0.39%) |
Oct 25, 2011 | 24.15 | 24.32 | 23.99 | 24.03 | 6,843,630 | -0.25(-1.02%) |
Oct 24, 2011 | 24.39 | 24.40 | 24.20 | 24.28 | 5,243,176 | -0.05(-0.20%) |
Oct 21, 2011 | 24.44 | 24.47 | 24.22 | 24.33 | 5,927,038 | +0.11(+0.44%) |
Oct 20, 2011 | 24.03 | 24.28 | 23.99 | 24.22 | 4,349,822 | +0.30(+1.27%) |
Oct 19, 2011 | 24.03 | 24.39 | 23.90 | 23.92 | 5,731,386 | -0.06(-0.23%) |
Oct 18, 2011 | 23.81 | 24.15 | 23.65 | 23.97 | 6,056,386 | +0.16(+0.65%) |
Oct 17, 2011 | 23.85 | 24.06 | 23.80 | 23.82 | 3,106,579 | -0.22(-0.91%) |
Oct 14, 2011 | 23.87 | 24.11 | 23.83 | 24.03 | 3,629,874 | +0.22(+0.91%) |
Oct 13, 2011 | 23.72 | 23.85 | 23.53 | 23.82 | 3,094,096 | +0.06(+0.26%) |
Oct 12, 2011 | 23.99 | 23.99 | 23.74 | 23.75 | 4,447,993 | -0.06(-0.23%) |
Oct 11, 2011 | 23.92 | 23.95 | 23.64 | 23.81 | 3,378,919 | -0.17(-0.73%) |
Oct 10, 2011 | 23.74 | 23.98 | 23.68 | 23.98 | 3,734,302 | +0.52(+2.23%) |
Oct 07, 2011 | 23.49 | 23.68 | 23.31 | 23.46 | 5,661,984 | +0.07(+0.32%) |
Oct 06, 2011 | 23.36 | 23.43 | 23.26 | 23.39 | 5,097,645 | +0.36(+1.57%) |
Oct 05, 2011 | 22.86 | 23.08 | 22.61 | 23.03 | 7,142,663 | +0.24(+1.04%) |
Oct 04, 2011 | 22.92 | 22.97 | 22.29 | 22.79 | 11,752,067 | -0.30(-1.32%) |