Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.66 | 21.70 | 21.45 | 21.47 | 346,882 | -0.20(-0.91%) |
Dec 29, 2011 | 21.26 | 21.70 | 21.06 | 21.67 | 690,959 | +0.56(+2.65%) |
Dec 28, 2011 | 21.82 | 21.82 | 21.07 | 21.11 | 601,905 | -0.28(-1.33%) |
Dec 27, 2011 | 21.45 | 21.70 | 21.23 | 21.39 | 451,223 | -0.07(-0.32%) |
Dec 23, 2011 | 21.01 | 21.49 | 20.98 | 21.46 | 843,835 | +0.24(+1.13%) |
Dec 21, 2011 | 21.33 | 21.35 | 21.06 | 21.22 | 440,869 | -0.17(-0.80%) |
Dec 20, 2011 | 21.28 | 21.44 | 21.19 | 21.39 | 482,379 | +0.24(+1.14%) |
Dec 19, 2011 | 21.24 | 21.62 | 21.02 | 21.15 | 717,247 | +0.03(+0.12%) |
Dec 16, 2011 | 21.15 | 21.27 | 20.86 | 21.13 | 1,122,631 | +0.11(+0.53%) |
Dec 15, 2011 | 20.81 | 21.19 | 19.98 | 21.02 | 1,521,259 | +0.21(+1.03%) |
Dec 14, 2011 | 21.36 | 21.64 | 20.57 | 20.80 | 2,016,586 | -0.58(-2.73%) |
Dec 13, 2011 | 21.87 | 22.08 | 21.27 | 21.39 | 1,360,611 | -0.26(-1.19%) |
Dec 12, 2011 | 21.56 | 21.71 | 21.39 | 21.64 | 862,949 | -0.09(-0.40%) |
Dec 09, 2011 | 21.64 | 22.13 | 21.49 | 21.73 | 815,831 | +0.05(+0.24%) |
Dec 08, 2011 | 21.60 | 21.92 | 21.53 | 21.68 | 1,378,157 | -0.05(-0.24%) |
Dec 07, 2011 | 21.82 | 21.90 | 21.38 | 21.73 | 729,479 | -0.29(-1.33%) |
Dec 06, 2011 | 21.68 | 22.04 | 21.49 | 22.02 | 1,658,207 | +0.24(+1.10%) |
Dec 05, 2011 | 21.66 | 21.88 | 21.28 | 21.78 | 2,133,098 | +0.51(+2.38%) |
Dec 02, 2011 | 21.49 | 21.49 | 20.98 | 21.27 | 1,540,543 | -0.21(-1.00%) |
Dec 01, 2011 | 21.62 | 21.82 | 21.42 | 21.49 | 630,559 | -0.26(-1.19%) |
Nov 30, 2011 | 21.90 | 22.00 | 21.59 | 21.75 | 1,884,202 | +0.13(+0.60%) |
Nov 29, 2011 | 21.70 | 21.72 | 21.29 | 21.62 | 1,123,922 | +0.09(+0.40%) |
Nov 28, 2011 | 21.70 | 21.81 | 21.30 | 21.53 | 1,507,268 | +0.35(+1.66%) |
Nov 25, 2011 | 21.25 | 21.55 | 21.06 | 21.18 | 411,622 | -0.07(-0.32%) |
Nov 23, 2011 | 21.51 | 21.70 | 20.90 | 21.25 | 2,345,329 | -0.46(-2.14%) |
Nov 22, 2011 | 21.51 | 21.91 | 21.32 | 21.71 | 1,469,320 | +0.07(+0.32%) |
Nov 21, 2011 | 21.33 | 21.74 | 21.27 | 21.64 | 1,724,801 | -0.05(-0.24%) |
Nov 18, 2011 | 21.94 | 22.02 | 21.49 | 21.70 | 1,835,905 | -0.28(-1.29%) |
Nov 17, 2011 | 21.96 | 22.11 | 21.60 | 21.98 | 14,996,287 | -0.04(-0.19%) |
Nov 16, 2011 | 21.75 | 22.21 | 21.54 | 22.02 | 1,327,432 | +0.08(+0.35%) |
Nov 15, 2011 | 22.12 | 22.36 | 21.76 | 21.94 | 956,976 | -0.16(-0.74%) |
Nov 14, 2011 | 22.05 | 22.56 | 21.27 | 22.11 | 1,535,579 | -0.16(-0.73%) |
Nov 11, 2011 | 22.76 | 22.80 | 22.22 | 22.27 | 386,664 | -0.20(-0.88%) |
Nov 10, 2011 | 22.67 | 22.98 | 22.39 | 22.47 | 524,890 | -0.26(-1.13%) |
Nov 09, 2011 | 22.83 | 23.16 | 22.54 | 22.73 | 627,693 | -0.40(-1.71%) |
Nov 08, 2011 | 22.67 | 23.20 | 22.39 | 23.12 | 618,675 | +0.64(+2.87%) |
Nov 07, 2011 | 22.28 | 22.52 | 21.92 | 22.48 | 331,205 | +0.11(+0.50%) |
Nov 04, 2011 | 22.52 | 22.74 | 22.23 | 22.37 | 733,116 | -0.10(-0.46%) |
Nov 03, 2011 | 22.39 | 22.98 | 22.27 | 22.47 | 992,717 | -0.12(-0.53%) |
Nov 02, 2011 | 23.30 | 23.53 | 22.57 | 22.59 | 875,558 | -0.55(-2.38%) |
Nov 01, 2011 | 23.68 | 24.06 | 22.86 | 23.14 | 2,006,276 | -1.88(-7.52%) |
Oct 31, 2011 | 24.45 | 25.73 | 23.46 | 25.02 | 1,154,757 | +1.05(+4.37%) |
Oct 28, 2011 | 24.18 | 24.74 | 23.92 | 23.97 | 456,636 | -0.18(-0.75%) |
Oct 27, 2011 | 24.92 | 24.93 | 24.12 | 24.15 | 900,728 | -0.40(-1.61%) |
Oct 26, 2011 | 23.78 | 24.75 | 23.78 | 24.55 | 466,724 | +0.08(+0.32%) |
Oct 25, 2011 | 24.44 | 24.58 | 24.07 | 24.47 | 355,947 | -0.10(-0.42%) |
Oct 24, 2011 | 23.92 | 24.76 | 23.82 | 24.57 | 439,783 | +0.70(+2.92%) |
Oct 21, 2011 | 24.23 | 24.29 | 23.74 | 23.88 | 258,456 | -0.18(-0.75%) |
Oct 20, 2011 | 23.63 | 24.39 | 23.55 | 24.06 | 409,241 | +0.34(+1.41%) |
Oct 19, 2011 | 23.66 | 23.80 | 23.33 | 23.72 | 369,568 | +0.17(+0.73%) |
Oct 18, 2011 | 23.68 | 23.80 | 23.15 | 23.55 | 464,421 | -0.09(-0.36%) |
Oct 17, 2011 | 24.10 | 24.27 | 23.38 | 23.64 | 313,796 | -0.45(-1.86%) |
Oct 14, 2011 | 23.98 | 24.38 | 23.38 | 24.08 | 476,578 | +0.35(+1.48%) |
Oct 13, 2011 | 23.29 | 23.90 | 23.21 | 23.73 | 301,733 | +0.40(+1.73%) |
Oct 12, 2011 | 23.22 | 23.57 | 23.10 | 23.33 | 377,108 | +0.17(+0.74%) |
Oct 11, 2011 | 23.34 | 23.59 | 23.10 | 23.16 | 364,531 | -0.12(-0.52%) |
Oct 10, 2011 | 23.64 | 23.96 | 22.81 | 23.28 | 746,600 | +0.08(+0.33%) |
Oct 07, 2011 | 24.39 | 24.49 | 23.10 | 23.20 | 580,933 | -1.07(-4.43%) |
Oct 06, 2011 | 24.28 | 24.68 | 23.62 | 24.27 | 601,456 | -0.15(-0.63%) |
Oct 05, 2011 | 24.27 | 24.53 | 23.66 | 24.43 | 687,050 | +0.28(+1.14%) |
Oct 04, 2011 | 22.37 | 24.16 | 22.18 | 24.15 | 725,433 | +1.30(+5.68%) |
Oct 03, 2011 | 23.55 | 23.91 | 22.58 | 22.86 | 767,868 | -0.95(-4.01%) |
Sep 30, 2011 | 23.48 | 24.35 | 22.92 | 23.81 | 2,700,413 | -0.30(-1.25%) |
Sep 29, 2011 | 25.08 | 25.27 | 23.35 | 24.11 | 747,387 | -0.59(-2.40%) |
Sep 28, 2011 | 24.76 | 25.04 | 24.17 | 24.70 | 686,343 | -0.14(-0.55%) |
Sep 27, 2011 | 25.43 | 25.66 | 24.44 | 24.84 | 941,992 | -0.24(-0.96%) |
Sep 26, 2011 | 24.39 | 25.23 | 24.33 | 25.08 | 1,156,666 | +0.81(+3.33%) |
Sep 23, 2011 | 23.48 | 24.44 | 23.16 | 24.27 | 671,694 | +0.79(+3.37%) |
Sep 22, 2011 | 22.87 | 23.96 | 22.31 | 23.48 | 1,195,217 | -0.84(-3.46%) |
Sep 21, 2011 | 24.28 | 24.83 | 24.07 | 24.33 | 902,466 | +0.27(+1.14%) |
Sep 20, 2011 | 23.59 | 24.84 | 23.29 | 24.05 | 1,269,972 | +0.44(+1.86%) |
Sep 19, 2011 | 22.70 | 24.19 | 22.46 | 23.61 | 972,294 | +0.52(+2.27%) |
Sep 16, 2011 | 22.49 | 23.15 | 22.18 | 23.09 | 747,108 | +0.70(+3.13%) |
Sep 15, 2011 | 22.18 | 22.56 | 22.00 | 22.39 | 509,120 | +0.28(+1.26%) |
Sep 14, 2011 | 21.64 | 22.24 | 21.61 | 22.11 | 686,070 | +0.37(+1.70%) |
Sep 13, 2011 | 21.78 | 22.09 | 21.57 | 21.74 | 406,628 | +0.09(+0.44%) |
Sep 12, 2011 | 21.49 | 22.19 | 21.49 | 21.64 | 545,971 | +0.07(+0.32%) |
Sep 09, 2011 | 22.38 | 22.38 | 21.49 | 21.57 | 915,958 | -0.77(-3.46%) |
Sep 08, 2011 | 22.74 | 22.95 | 22.24 | 22.35 | 839,238 | -0.71(-3.09%) |
Sep 07, 2011 | 23.28 | 23.46 | 22.89 | 23.06 | 830,536 | -0.16(-0.70%) |
Sep 06, 2011 | 22.12 | 23.41 | 21.88 | 23.23 | 1,766,073 | +0.02(+0.07%) |
Sep 02, 2011 | 23.19 | 23.79 | 22.78 | 23.21 | 1,135,217 | +0.09(+0.41%) |
Sep 01, 2011 | 22.53 | 24.02 | 22.36 | 23.11 | 1,955,068 | +0.47(+2.09%) |
Aug 31, 2011 | 22.90 | 22.98 | 22.28 | 22.64 | 608,183 | -0.12(-0.53%) |
Aug 30, 2011 | 22.19 | 23.19 | 22.18 | 22.76 | 455,864 | +0.24(+1.07%) |
Aug 29, 2011 | 22.35 | 22.68 | 21.96 | 22.52 | 710,324 | -0.07(-0.30%) |
Aug 26, 2011 | 22.52 | 22.59 | 22.19 | 22.59 | 313,674 | +0.07(+0.31%) |
Aug 25, 2011 | 22.78 | 22.78 | 21.92 | 22.52 | 469,690 | -0.11(-0.49%) |
Aug 24, 2011 | 22.22 | 22.72 | 22.08 | 22.63 | 433,861 | +0.24(+1.07%) |
Aug 23, 2011 | 22.78 | 22.78 | 21.59 | 22.39 | 812,369 | +0.34(+1.52%) |
Aug 22, 2011 | 23.06 | 23.07 | 21.66 | 22.06 | 527,623 | -0.09(-0.43%) |
Aug 19, 2011 | 22.85 | 23.55 | 21.92 | 22.15 | 1,011,963 | -0.95(-4.13%) |
Aug 18, 2011 | 23.23 | 23.63 | 22.71 | 23.10 | 658,771 | -0.66(-2.78%) |
Aug 17, 2011 | 23.57 | 23.85 | 23.29 | 23.77 | 622,372 | +0.38(+1.62%) |
Aug 16, 2011 | 22.77 | 23.45 | 22.48 | 23.39 | 491,952 | +0.50(+2.18%) |
Aug 15, 2011 | 23.63 | 23.64 | 22.61 | 22.89 | 434,780 | +0.03(+0.11%) |
Aug 12, 2011 | 23.45 | 23.64 | 22.64 | 22.86 | 809,596 | -0.54(-2.31%) |
Aug 11, 2011 | 24.02 | 24.02 | 23.04 | 23.41 | 1,067,541 | -0.12(-0.51%) |
Aug 10, 2011 | 23.89 | 24.50 | 23.10 | 23.53 | 1,648,392 | -0.05(-0.22%) |
Aug 09, 2011 | 22.73 | 24.06 | 22.13 | 23.58 | 2,058,232 | +1.49(+6.73%) |
Aug 08, 2011 | 21.49 | 22.78 | 21.49 | 22.09 | 1,913,381 | -1.01(-4.35%) |
Aug 05, 2011 | 23.63 | 23.64 | 22.00 | 23.10 | 2,141,959 | +1.16(+5.29%) |
Aug 04, 2011 | 22.77 | 22.77 | 21.57 | 21.94 | 2,741,488 | -0.92(-4.02%) |
Aug 03, 2011 | 23.64 | 24.04 | 22.13 | 22.86 | 3,333,730 | -1.01(-4.21%) |
Aug 02, 2011 | 25.67 | 25.68 | 23.59 | 23.86 | 2,888,984 | -1.63(-6.41%) |
Aug 01, 2011 | 26.96 | 27.45 | 24.33 | 25.49 | 3,666,545 | +0.63(+2.52%) |
Jul 29, 2011 | 24.92 | 25.10 | 24.08 | 24.87 | 2,560,309 | +0.46(+1.90%) |
Jul 28, 2011 | 25.11 | 26.21 | 23.29 | 24.40 | 8,633,874 | +0.46(+1.94%) |