Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.83 | 25.25 | 24.78 | 24.91 | 3,037,303 | +0.32(+1.31%) |
Jan 30, 2012 | 24.69 | 24.71 | 24.35 | 24.59 | 3,361,501 | -0.43(-1.71%) |
Jan 27, 2012 | 24.87 | 25.12 | 24.77 | 25.02 | 2,496,248 | +0.11(+0.46%) |
Jan 26, 2012 | 25.12 | 25.26 | 24.78 | 24.91 | 2,602,466 | -0.08(-0.31%) |
Jan 25, 2012 | 24.45 | 25.08 | 24.22 | 24.98 | 3,005,555 | +0.53(+2.16%) |
Jan 24, 2012 | 24.16 | 24.53 | 24.13 | 24.46 | 3,020,436 | +0.28(+1.15%) |
Jan 23, 2012 | 23.47 | 24.25 | 23.44 | 24.18 | 3,216,854 | +0.81(+3.45%) |
Jan 20, 2012 | 23.40 | 23.49 | 23.17 | 23.37 | 2,575,951 | +0.00(+0.00%) |
Jan 19, 2012 | 23.69 | 23.71 | 23.04 | 23.37 | 5,289,450 | -0.23(-0.97%) |
Jan 18, 2012 | 23.47 | 23.69 | 23.24 | 23.60 | 4,172,053 | -0.02(-0.09%) |
Jan 17, 2012 | 23.25 | 23.89 | 23.24 | 23.62 | 6,038,045 | +0.29(+1.25%) |
Jan 13, 2012 | 23.42 | 23.80 | 23.18 | 23.33 | 3,121,880 | -0.29(-1.21%) |
Jan 12, 2012 | 23.82 | 23.84 | 23.33 | 23.61 | 2,498,394 | -0.11(-0.48%) |
Jan 11, 2012 | 23.50 | 23.75 | 23.34 | 23.73 | 2,569,104 | +0.24(+1.03%) |
Jan 10, 2012 | 23.41 | 23.59 | 23.29 | 23.49 | 2,634,735 | +0.31(+1.32%) |
Jan 09, 2012 | 22.88 | 23.26 | 22.84 | 23.18 | 4,028,664 | +0.41(+1.82%) |
Jan 06, 2012 | 23.33 | 23.37 | 22.59 | 22.76 | 4,351,450 | -0.53(-2.27%) |
Jan 05, 2012 | 23.18 | 23.51 | 23.12 | 23.29 | 4,025,352 | +0.05(+0.21%) |
Jan 04, 2012 | 22.98 | 23.24 | 22.91 | 23.24 | 2,463,901 | +0.49(+2.13%) |
Dec 30, 2011 | 22.86 | 22.94 | 22.69 | 22.76 | 1,922,245 | -0.11(-0.47%) |
Dec 29, 2011 | 22.71 | 22.96 | 22.64 | 22.86 | 1,282,357 | +0.28(+1.23%) |
Dec 28, 2011 | 23.06 | 23.06 | 22.49 | 22.59 | 1,205,301 | -0.35(-1.52%) |
Dec 27, 2011 | 23.16 | 23.16 | 22.76 | 22.94 | 2,091,850 | -0.21(-0.89%) |
Dec 23, 2011 | 23.05 | 23.27 | 22.91 | 23.14 | 1,415,254 | -0.53(-2.23%) |
Dec 21, 2011 | 23.44 | 23.69 | 23.21 | 23.67 | 2,184,116 | +0.29(+1.22%) |
Dec 20, 2011 | 23.61 | 23.77 | 23.26 | 23.39 | 3,775,240 | -0.01(-0.03%) |
Dec 19, 2011 | 23.99 | 24.01 | 23.32 | 23.39 | 2,709,483 | -0.88(-3.65%) |
Dec 16, 2011 | 24.64 | 24.75 | 24.12 | 24.28 | 3,704,347 | -0.20(-0.82%) |
Dec 15, 2011 | 24.26 | 24.57 | 23.81 | 24.48 | 2,607,184 | +0.32(+1.33%) |
Dec 14, 2011 | 24.91 | 24.91 | 24.12 | 24.16 | 2,091,478 | -0.69(-2.76%) |
Dec 13, 2011 | 26.13 | 26.13 | 24.78 | 24.84 | 2,117,493 | -1.11(-4.29%) |
Dec 12, 2011 | 26.41 | 26.41 | 25.80 | 25.95 | 1,186,915 | -0.28(-1.06%) |
Dec 09, 2011 | 26.05 | 26.40 | 25.94 | 26.23 | 1,153,541 | +0.24(+0.93%) |
Dec 08, 2011 | 26.30 | 26.63 | 25.95 | 25.99 | 2,026,734 | -0.44(-1.65%) |
Dec 07, 2011 | 26.43 | 26.54 | 26.05 | 26.43 | 1,743,946 | -0.07(-0.27%) |
Dec 06, 2011 | 26.33 | 26.65 | 25.95 | 26.50 | 1,748,671 | +0.25(+0.95%) |
Dec 05, 2011 | 26.03 | 26.42 | 25.89 | 26.25 | 1,696,359 | +0.53(+2.05%) |
Dec 02, 2011 | 25.53 | 26.03 | 25.37 | 25.72 | 1,532,045 | +0.46(+1.81%) |
Dec 01, 2011 | 25.63 | 25.75 | 25.23 | 25.26 | 1,655,202 | -0.29(-1.14%) |
Nov 30, 2011 | 25.50 | 25.68 | 25.34 | 25.55 | 1,882,963 | +0.74(+2.99%) |
Nov 29, 2011 | 25.17 | 25.34 | 24.81 | 24.81 | 1,270,942 | -0.24(-0.94%) |
Nov 28, 2011 | 25.07 | 25.62 | 24.80 | 25.05 | 1,459,813 | +0.68(+2.78%) |
Nov 25, 2011 | 24.54 | 24.73 | 24.36 | 24.37 | 408,011 | -0.08(-0.32%) |
Nov 23, 2011 | 24.80 | 24.82 | 24.36 | 24.45 | 1,531,628 | -0.46(-1.86%) |
Nov 22, 2011 | 25.11 | 25.16 | 24.67 | 24.91 | 1,419,312 | -0.13(-0.51%) |
Nov 21, 2011 | 25.55 | 25.55 | 24.77 | 25.04 | 1,921,524 | -0.67(-2.61%) |
Nov 18, 2011 | 25.51 | 25.82 | 25.30 | 25.71 | 1,439,783 | +0.44(+1.72%) |
Nov 17, 2011 | 25.93 | 25.95 | 25.18 | 25.28 | 1,766,702 | -0.62(-2.40%) |
Nov 16, 2011 | 26.48 | 26.52 | 25.85 | 25.90 | 1,692,145 | -0.67(-2.52%) |
Nov 15, 2011 | 26.18 | 26.71 | 26.08 | 26.57 | 1,003,092 | +0.27(+1.03%) |
Nov 14, 2011 | 26.64 | 26.70 | 26.18 | 26.30 | 932,078 | -0.36(-1.37%) |
Nov 11, 2011 | 26.55 | 26.82 | 26.34 | 26.66 | 1,356,999 | +0.44(+1.66%) |
Nov 10, 2011 | 26.23 | 26.52 | 25.84 | 26.23 | 2,371,615 | +0.21(+0.82%) |
Nov 09, 2011 | 27.26 | 27.37 | 25.49 | 26.01 | 4,659,502 | -1.78(-6.39%) |
Nov 08, 2011 | 27.65 | 27.81 | 27.35 | 27.79 | 1,329,911 | +0.17(+0.62%) |
Nov 07, 2011 | 27.54 | 27.84 | 27.25 | 27.62 | 1,444,064 | +0.03(+0.10%) |
Nov 04, 2011 | 27.66 | 27.82 | 27.16 | 27.59 | 1,482,479 | -0.20(-0.72%) |
Nov 03, 2011 | 27.65 | 27.85 | 27.08 | 27.79 | 2,249,407 | +0.30(+1.09%) |
Nov 02, 2011 | 27.35 | 27.55 | 27.05 | 27.49 | 2,783,001 | +0.44(+1.61%) |