Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.81 | 22.93 | 22.49 | 22.55 | 12,688,895 | -0.12(-0.53%) |
Jan 30, 2012 | 22.51 | 22.81 | 22.44 | 22.67 | 9,103,141 | -0.09(-0.40%) |
Jan 27, 2012 | 22.77 | 22.99 | 22.76 | 22.76 | 10,479,030 | -0.22(-0.96%) |
Jan 26, 2012 | 22.75 | 23.10 | 22.73 | 22.98 | 15,033,607 | +0.32(+1.41%) |
Jan 25, 2012 | 22.00 | 22.70 | 21.86 | 22.66 | 17,112,802 | +0.81(+3.71%) |
Jan 24, 2012 | 22.69 | 22.10 | 21.61 | 21.85 | 24,443,190 | -0.84(-3.70%) |
Jan 23, 2012 | 22.96 | 23.01 | 22.48 | 22.69 | 13,240,877 | -0.13(-0.57%) |
Jan 20, 2012 | 23.06 | 23.14 | 22.75 | 22.82 | 8,613,469 | -0.23(-1.00%) |
Jan 19, 2012 | 23.16 | 23.28 | 22.97 | 23.05 | 12,168,478 | +0.19(+0.83%) |
Jan 18, 2012 | 22.87 | 23.14 | 22.75 | 22.86 | 8,793,661 | -0.09(-0.39%) |
Jan 17, 2012 | 23.12 | 23.28 | 21.83 | 22.95 | 12,031,768 | +0.01(+0.04%) |
Jan 13, 2012 | 23.33 | 23.33 | 22.35 | 22.94 | 12,864,563 | -0.74(-3.12%) |
Jan 12, 2012 | 23.59 | 23.71 | 23.24 | 23.68 | 8,867,467 | +0.20(+0.85%) |
Jan 11, 2012 | 23.32 | 23.67 | 23.25 | 23.48 | 7,443,202 | -0.05(-0.21%) |
Jan 10, 2012 | 23.35 | 23.64 | 23.34 | 23.53 | 10,381,480 | +0.50(+2.17%) |
Jan 09, 2012 | 22.84 | 23.07 | 22.57 | 23.03 | 7,656,043 | +0.34(+1.50%) |
Jan 06, 2012 | 22.80 | 23.11 | 22.64 | 22.69 | 10,238,974 | -0.07(-0.31%) |
Jan 05, 2012 | 22.46 | 22.89 | 22.27 | 22.76 | 11,467,729 | +0.10(+0.44%) |
Jan 04, 2012 | 21.98 | 22.76 | 21.90 | 22.66 | 11,617,134 | +1.60(+7.60%) |
Dec 30, 2011 | 21.17 | 21.17 | 21.01 | 21.06 | 3,788,718 | +0.04(+0.19%) |
Dec 29, 2011 | 20.93 | 21.09 | 20.77 | 21.02 | 3,987,660 | +0.16(+0.77%) |
Dec 28, 2011 | 21.31 | 21.34 | 20.84 | 20.86 | 4,252,611 | -0.39(-1.84%) |
Dec 27, 2011 | 21.33 | 21.55 | 21.24 | 21.25 | 3,384,836 | -0.09(-0.42%) |
Dec 23, 2011 | 21.13 | 21.47 | 21.10 | 21.34 | 4,308,513 | +0.32(+1.52%) |
Dec 21, 2011 | 20.96 | 21.09 | 20.60 | 21.02 | 9,055,470 | +0.08(+0.38%) |
Dec 20, 2011 | 20.56 | 20.99 | 20.51 | 20.94 | 7,228,093 | +0.70(+3.46%) |
Dec 19, 2011 | 20.58 | 20.66 | 20.16 | 20.24 | 9,331,532 | -0.17(-0.83%) |
Dec 16, 2011 | 20.20 | 20.52 | 20.13 | 20.41 | 17,672,386 | +0.43(+2.15%) |
Dec 15, 2011 | 20.43 | 20.49 | 19.87 | 19.98 | 11,052,709 | -0.06(-0.30%) |
Dec 14, 2011 | 20.25 | 20.35 | 19.96 | 20.04 | 11,890,261 | -0.39(-1.91%) |
Dec 13, 2011 | 21.09 | 21.16 | 20.26 | 20.43 | 12,273,305 | -0.47(-2.25%) |
Dec 12, 2011 | 21.13 | 21.16 | 20.68 | 20.90 | 4,786,368 | -0.42(-1.97%) |
Dec 09, 2011 | 21.18 | 21.42 | 21.00 | 21.32 | 7,147,140 | +0.28(+1.33%) |
Dec 08, 2011 | 21.37 | 21.46 | 20.96 | 21.04 | 9,006,248 | -0.48(-2.23%) |
Dec 07, 2011 | 21.69 | 21.79 | 21.28 | 21.52 | 7,690,217 | -0.31(-1.42%) |
Dec 06, 2011 | 22.09 | 22.18 | 21.57 | 21.83 | 6,384,262 | -0.20(-0.91%) |
Dec 05, 2011 | 22.01 | 22.29 | 21.84 | 22.03 | 8,009,655 | +0.38(+1.76%) |
Dec 02, 2011 | 22.04 | 22.23 | 21.58 | 21.65 | 9,773,336 | -0.08(-0.37%) |
Dec 01, 2011 | 21.64 | 21.92 | 21.46 | 21.73 | 7,432,007 | +0.02(+0.09%) |
Nov 30, 2011 | 21.43 | 21.74 | 21.26 | 21.71 | 8,974,957 | +1.03(+4.98%) |
Nov 29, 2011 | 20.77 | 21.05 | 20.65 | 20.68 | 5,970,613 | +0.00(+0.00%) |
Nov 28, 2011 | 20.60 | 20.74 | 20.41 | 20.68 | 6,851,591 | +0.68(+3.40%) |
Nov 25, 2011 | 20.22 | 20.33 | 19.99 | 20.00 | 4,200,941 | -0.23(-1.14%) |
Nov 23, 2011 | 20.72 | 20.74 | 20.18 | 20.23 | 8,141,086 | -0.71(-3.39%) |
Nov 22, 2011 | 20.94 | 21.16 | 20.77 | 20.94 | 7,751,778 | +0.00(+0.00%) |
Nov 21, 2011 | 21.14 | 21.30 | 20.82 | 20.94 | 8,283,900 | -0.70(-3.23%) |
Nov 18, 2011 | 21.69 | 21.73 | 21.35 | 21.64 | 6,298,998 | +0.19(+0.89%) |
Nov 17, 2011 | 21.95 | 21.99 | 21.27 | 21.45 | 7,680,061 | -0.58(-2.63%) |
Nov 16, 2011 | 22.05 | 22.56 | 21.92 | 22.03 | 7,717,164 | -0.32(-1.43%) |
Nov 15, 2011 | 22.23 | 22.49 | 22.01 | 22.35 | 5,466,488 | +0.04(+0.18%) |
Nov 14, 2011 | 22.59 | 22.60 | 22.20 | 22.31 | 5,931,016 | -0.18(-0.80%) |
Nov 11, 2011 | 22.00 | 22.52 | 21.90 | 22.49 | 7,403,404 | +0.79(+3.64%) |
Nov 10, 2011 | 21.55 | 21.84 | 21.37 | 21.70 | 6,656,806 | +0.53(+2.50%) |
Nov 09, 2011 | 21.63 | 21.71 | 21.13 | 21.17 | 8,866,478 | -0.99(-4.47%) |
Nov 08, 2011 | 22.11 | 22.23 | 21.65 | 22.16 | 8,487,902 | +0.24(+1.09%) |
Nov 07, 2011 | 21.72 | 22.05 | 21.54 | 21.92 | 7,477,900 | +0.16(+0.74%) |
Nov 04, 2011 | 21.52 | 21.82 | 21.25 | 21.76 | 8,106,532 | -0.09(-0.41%) |
Nov 03, 2011 | 21.96 | 21.98 | 21.55 | 21.85 | 12,237,627 | +0.17(+0.78%) |
Nov 02, 2011 | 21.89 | 21.93 | 21.53 | 21.68 | 11,879,609 | +0.19(+0.88%) |