Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.65 | 22.82 | 22.54 | 22.74 | 794,679 | +0.09(+0.40%) |
Dec 29, 2011 | 22.62 | 22.80 | 22.41 | 22.65 | 934,650 | +0.16(+0.71%) |
Dec 28, 2011 | 22.86 | 22.95 | 22.33 | 22.49 | 977,935 | -0.44(-1.92%) |
Dec 27, 2011 | 23.41 | 23.52 | 22.82 | 22.93 | 1,060,796 | -0.62(-2.63%) |
Dec 23, 2011 | 23.01 | 23.55 | 22.98 | 23.55 | 1,173,755 | +1.00(+4.43%) |
Dec 21, 2011 | 22.78 | 22.79 | 22.05 | 22.55 | 1,151,145 | -0.33(-1.44%) |
Dec 20, 2011 | 21.76 | 22.97 | 21.66 | 22.88 | 1,805,124 | +1.59(+7.47%) |
Dec 19, 2011 | 22.10 | 22.28 | 21.23 | 21.29 | 1,396,148 | -0.75(-3.40%) |
Dec 16, 2011 | 22.32 | 22.83 | 21.95 | 22.04 | 2,613,674 | -0.05(-0.23%) |
Dec 15, 2011 | 22.45 | 22.56 | 21.98 | 22.09 | 1,250,952 | +0.06(+0.27%) |
Dec 14, 2011 | 21.90 | 22.31 | 21.63 | 22.03 | 1,483,142 | -0.25(-1.12%) |
Dec 13, 2011 | 22.93 | 23.17 | 22.00 | 22.28 | 1,505,117 | -0.48(-2.11%) |
Dec 12, 2011 | 22.89 | 22.93 | 22.38 | 22.76 | 2,458,489 | -0.50(-2.15%) |
Dec 09, 2011 | 22.72 | 23.39 | 22.71 | 23.26 | 965,309 | +0.75(+3.33%) |
Dec 08, 2011 | 23.28 | 23.38 | 22.43 | 22.51 | 1,547,519 | -1.11(-4.70%) |
Dec 07, 2011 | 23.54 | 23.79 | 23.16 | 23.62 | 1,167,428 | -0.21(-0.88%) |
Dec 06, 2011 | 24.06 | 24.07 | 23.52 | 23.83 | 1,297,835 | -0.15(-0.63%) |
Dec 05, 2011 | 24.16 | 24.58 | 23.74 | 23.98 | 1,270,949 | +0.23(+0.97%) |
Dec 02, 2011 | 23.69 | 24.84 | 23.49 | 23.75 | 2,199,746 | +0.41(+1.76%) |
Dec 01, 2011 | 23.38 | 23.60 | 23.13 | 23.34 | 1,081,079 | -0.08(-0.34%) |
Nov 30, 2011 | 22.86 | 23.45 | 22.63 | 23.42 | 2,281,536 | +1.70(+7.83%) |
Nov 29, 2011 | 21.88 | 21.92 | 21.28 | 21.72 | 1,432,904 | -0.06(-0.28%) |
Nov 28, 2011 | 21.55 | 22.15 | 21.39 | 21.78 | 2,334,375 | +1.24(+6.04%) |
Nov 25, 2011 | 20.42 | 21.09 | 20.42 | 20.54 | 716,818 | +0.12(+0.59%) |
Nov 23, 2011 | 21.00 | 21.08 | 20.19 | 20.42 | 2,048,639 | -0.80(-3.77%) |
Nov 22, 2011 | 21.46 | 21.56 | 21.10 | 21.22 | 1,189,451 | -0.27(-1.26%) |
Nov 21, 2011 | 21.81 | 21.88 | 21.20 | 21.49 | 1,932,718 | -0.79(-3.55%) |
Nov 18, 2011 | 22.19 | 22.63 | 22.00 | 22.28 | 1,980,375 | +0.47(+2.15%) |
Nov 17, 2011 | 22.92 | 23.09 | 21.35 | 21.81 | 2,887,852 | -1.15(-5.01%) |
Nov 16, 2011 | 23.54 | 23.89 | 22.88 | 22.96 | 1,911,977 | -1.01(-4.21%) |
Nov 15, 2011 | 23.37 | 24.19 | 23.17 | 23.97 | 1,104,627 | +0.46(+1.96%) |
Nov 14, 2011 | 23.86 | 23.88 | 23.33 | 23.51 | 810,118 | -0.57(-2.37%) |
Nov 11, 2011 | 23.97 | 24.39 | 23.92 | 24.08 | 912,968 | +0.49(+2.08%) |
Nov 10, 2011 | 23.54 | 23.90 | 22.92 | 23.59 | 1,578,657 | +0.50(+2.17%) |
Nov 09, 2011 | 25.42 | 25.42 | 22.92 | 23.09 | 3,380,518 | -3.22(-12.24%) |
Nov 08, 2011 | 25.83 | 26.36 | 25.48 | 26.31 | 953,219 | +0.57(+2.21%) |
Nov 07, 2011 | 25.50 | 25.98 | 25.13 | 25.74 | 1,274,330 | +0.53(+2.10%) |
Nov 04, 2011 | 25.61 | 25.69 | 24.63 | 25.21 | 2,816,452 | -0.73(-2.81%) |
Nov 03, 2011 | 26.00 | 26.27 | 22.60 | 25.94 | 6,250,098 | +0.06(+0.23%) |
Nov 02, 2011 | 25.56 | 25.98 | 25.29 | 25.88 | 1,148,181 | +0.92(+3.69%) |
Nov 01, 2011 | 25.70 | 25.94 | 24.83 | 24.96 | 1,699,025 | -1.87(-6.97%) |
Oct 31, 2011 | 27.90 | 27.94 | 26.82 | 26.83 | 1,139,166 | -1.53(-5.39%) |
Oct 28, 2011 | 28.32 | 28.75 | 28.15 | 28.36 | 1,189,614 | -0.25(-0.87%) |
Oct 27, 2011 | 27.40 | 28.80 | 27.26 | 28.61 | 1,536,975 | +2.28(+8.66%) |
Oct 26, 2011 | 26.00 | 26.55 | 25.50 | 26.33 | 1,370,452 | +0.81(+3.17%) |
Oct 25, 2011 | 26.49 | 26.49 | 25.45 | 25.52 | 1,125,222 | -1.23(-4.60%) |
Oct 24, 2011 | 25.96 | 26.93 | 25.92 | 26.75 | 1,153,429 | +0.79(+3.04%) |
Oct 21, 2011 | 26.10 | 26.83 | 25.47 | 25.96 | 1,718,447 | +0.27(+1.05%) |
Oct 20, 2011 | 25.17 | 25.79 | 24.75 | 25.69 | 1,466,732 | +0.55(+2.19%) |
Oct 19, 2011 | 25.13 | 25.64 | 24.92 | 25.14 | 1,699,392 | -0.16(-0.63%) |
Oct 18, 2011 | 24.18 | 25.51 | 23.96 | 25.30 | 1,190,054 | +1.11(+4.59%) |
Oct 17, 2011 | 25.31 | 25.31 | 24.14 | 24.19 | 1,356,882 | -1.25(-4.91%) |
Oct 14, 2011 | 25.23 | 25.49 | 24.80 | 25.44 | 849,458 | +0.69(+2.79%) |
Oct 13, 2011 | 24.45 | 24.87 | 23.76 | 24.75 | 1,464,963 | -0.02(-0.08%) |
Oct 12, 2011 | 24.30 | 25.05 | 24.17 | 24.77 | 1,142,126 | +0.66(+2.74%) |
Oct 11, 2011 | 23.67 | 24.23 | 23.55 | 24.11 | 1,044,281 | +0.26(+1.09%) |
Oct 10, 2011 | 23.54 | 23.86 | 23.30 | 23.85 | 1,089,897 | +0.83(+3.61%) |
Oct 07, 2011 | 23.91 | 23.91 | 22.72 | 23.02 | 1,227,300 | -0.75(-3.16%) |
Oct 06, 2011 | 23.63 | 23.78 | 23.21 | 23.77 | 1,090,623 | +0.61(+2.63%) |
Oct 05, 2011 | 22.33 | 23.29 | 22.01 | 23.16 | 1,481,934 | +0.83(+3.72%) |
Oct 04, 2011 | 20.88 | 22.46 | 20.81 | 22.33 | 1,869,485 | +1.12(+5.28%) |