Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.03 | 24.06 | 23.92 | 23.93 | 7,583,817 | -0.02(-0.09%) |
Dec 29, 2011 | 23.79 | 23.97 | 23.74 | 23.95 | 9,457,020 | +0.14(+0.60%) |
Dec 28, 2011 | 23.94 | 23.97 | 23.77 | 23.81 | 6,897,572 | -0.12(-0.48%) |
Dec 27, 2011 | 23.83 | 23.98 | 23.78 | 23.93 | 10,541,763 | +0.08(+0.34%) |
Dec 23, 2011 | 23.86 | 23.93 | 23.76 | 23.84 | 13,122,432 | -0.12(-0.51%) |
Dec 21, 2011 | 23.70 | 23.97 | 23.69 | 23.97 | 11,987,978 | +0.18(+0.74%) |
Dec 20, 2011 | 23.46 | 23.91 | 23.40 | 23.79 | 24,252,200 | +0.52(+2.22%) |
Dec 19, 2011 | 23.29 | 23.55 | 23.21 | 23.27 | 12,174,272 | +0.03(+0.15%) |
Dec 16, 2011 | 23.37 | 23.43 | 23.14 | 23.24 | 22,723,108 | -0.03(-0.15%) |
Dec 15, 2011 | 23.08 | 23.36 | 23.05 | 23.27 | 16,984,966 | +0.36(+1.57%) |
Dec 14, 2011 | 22.72 | 22.99 | 22.65 | 22.91 | 16,833,900 | +0.14(+0.63%) |
Dec 13, 2011 | 22.62 | 22.87 | 22.59 | 22.77 | 15,724,867 | +0.24(+1.05%) |
Dec 12, 2011 | 22.66 | 22.81 | 22.43 | 22.53 | 12,992,720 | -0.24(-1.07%) |
Dec 09, 2011 | 22.72 | 22.86 | 22.61 | 22.78 | 11,549,247 | +0.16(+0.69%) |
Dec 08, 2011 | 22.57 | 22.86 | 22.57 | 22.62 | 15,589,491 | -0.15(-0.66%) |
Dec 07, 2011 | 22.47 | 22.90 | 22.46 | 22.77 | 19,048,870 | +0.28(+1.24%) |
Dec 06, 2011 | 22.32 | 22.65 | 22.29 | 22.49 | 16,381,133 | +0.20(+0.88%) |
Dec 05, 2011 | 22.33 | 22.54 | 22.19 | 22.30 | 22,348,528 | +0.04(+0.18%) |
Dec 02, 2011 | 22.44 | 22.55 | 22.24 | 22.26 | 21,408,252 | -0.09(-0.40%) |
Dec 01, 2011 | 21.92 | 22.48 | 21.92 | 22.34 | 19,461,166 | +0.12(+0.55%) |
Nov 30, 2011 | 21.88 | 22.23 | 21.84 | 22.22 | 21,496,614 | +0.83(+3.87%) |
Nov 29, 2011 | 21.21 | 21.49 | 21.16 | 21.39 | 14,521,889 | +0.26(+1.25%) |
Nov 28, 2011 | 20.92 | 21.15 | 20.79 | 21.13 | 15,785,021 | +0.65(+3.15%) |
Nov 25, 2011 | 20.48 | 20.63 | 20.44 | 20.48 | 4,986,769 | +0.01(+0.03%) |
Nov 23, 2011 | 20.61 | 20.67 | 20.48 | 20.48 | 10,003,760 | -0.24(-1.18%) |
Nov 22, 2011 | 20.69 | 20.82 | 20.58 | 20.72 | 13,498,743 | +0.06(+0.30%) |
Nov 21, 2011 | 20.71 | 20.80 | 20.52 | 20.66 | 12,471,585 | -0.26(-1.27%) |
Nov 18, 2011 | 20.91 | 21.04 | 20.80 | 20.92 | 12,973,815 | +0.12(+0.59%) |
Nov 17, 2011 | 20.94 | 20.98 | 20.59 | 20.80 | 14,902,093 | -0.14(-0.68%) |
Nov 16, 2011 | 21.07 | 21.22 | 20.92 | 20.94 | 14,536,019 | -0.25(-1.19%) |
Nov 15, 2011 | 21.32 | 21.43 | 21.19 | 21.20 | 14,685,396 | -0.20(-0.95%) |
Nov 14, 2011 | 21.45 | 21.55 | 21.33 | 21.40 | 12,666,180 | -0.19(-0.88%) |
Nov 11, 2011 | 21.49 | 21.70 | 21.48 | 21.59 | 11,164,938 | +0.32(+1.50%) |
Nov 10, 2011 | 21.16 | 21.33 | 21.05 | 21.27 | 12,950,549 | +0.24(+1.13%) |
Nov 09, 2011 | 21.29 | 21.32 | 20.94 | 21.03 | 15,427,083 | -0.52(-2.39%) |
Nov 08, 2011 | 21.34 | 21.56 | 21.27 | 21.55 | 16,040,389 | +0.23(+1.08%) |
Nov 07, 2011 | 21.19 | 21.37 | 21.12 | 21.32 | 11,696,792 | +0.03(+0.16%) |
Nov 04, 2011 | 21.33 | 21.45 | 21.11 | 21.28 | 18,585,900 | -0.27(-1.26%) |
Nov 03, 2011 | 21.31 | 21.60 | 21.26 | 21.56 | 19,416,030 | +0.39(+1.83%) |
Nov 02, 2011 | 21.45 | 21.49 | 20.98 | 21.17 | 18,816,154 | -0.10(-0.45%) |
Nov 01, 2011 | 21.10 | 21.56 | 21.06 | 21.26 | 23,934,374 | -0.19(-0.89%) |
Oct 31, 2011 | 21.66 | 21.79 | 21.44 | 21.45 | 15,771,526 | -0.34(-1.56%) |
Oct 28, 2011 | 22.00 | 22.21 | 21.56 | 21.79 | 30,348,862 | -0.61(-2.73%) |
Oct 27, 2011 | 22.53 | 22.59 | 22.00 | 22.40 | 27,872,710 | +0.33(+1.48%) |
Oct 26, 2011 | 21.81 | 22.10 | 21.67 | 22.08 | 17,247,040 | +0.27(+1.25%) |
Oct 25, 2011 | 22.08 | 22.13 | 21.79 | 21.81 | 17,027,634 | -0.29(-1.29%) |
Oct 24, 2011 | 22.08 | 22.17 | 21.97 | 22.09 | 15,271,729 | -0.02(-0.09%) |
Oct 21, 2011 | 22.23 | 22.27 | 21.99 | 22.11 | 16,683,099 | +0.08(+0.37%) |
Oct 20, 2011 | 22.00 | 22.19 | 21.91 | 22.03 | 17,110,160 | +0.06(+0.28%) |
Oct 19, 2011 | 22.13 | 22.26 | 21.87 | 21.97 | 15,862,722 | -0.14(-0.64%) |
Oct 18, 2011 | 21.98 | 22.26 | 21.81 | 22.11 | 17,567,536 | +0.08(+0.37%) |
Oct 17, 2011 | 21.84 | 22.11 | 21.81 | 22.03 | 14,957,043 | +0.00(+0.00%) |
Oct 14, 2011 | 22.37 | 22.41 | 21.85 | 22.03 | 24,217,898 | -0.22(-0.98%) |
Oct 13, 2011 | 22.15 | 22.36 | 22.15 | 22.25 | 14,676,323 | -0.04(-0.18%) |
Oct 12, 2011 | 22.37 | 22.55 | 22.26 | 22.29 | 18,318,114 | -0.10(-0.42%) |
Oct 11, 2011 | 22.15 | 22.47 | 22.13 | 22.38 | 19,245,756 | +0.09(+0.40%) |
Oct 10, 2011 | 22.28 | 22.34 | 22.17 | 22.30 | 18,987,546 | +0.31(+1.39%) |
Oct 07, 2011 | 22.05 | 22.14 | 21.92 | 21.99 | 27,867,604 | -0.05(-0.22%) |
Oct 06, 2011 | 21.97 | 22.11 | 21.91 | 22.04 | 34,437,732 | +0.03(+0.15%) |
Oct 05, 2011 | 21.51 | 22.02 | 21.39 | 22.00 | 35,507,872 | +0.43(+1.99%) |
Oct 04, 2011 | 20.89 | 21.57 | 20.81 | 21.57 | 39,899,132 | +0.40(+1.91%) |