Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.63 | 22.74 | 22.49 | 22.49 | 1,733,059 | -0.14(-0.61%) |
Dec 29, 2011 | 22.27 | 22.66 | 22.23 | 22.63 | 2,128,195 | +0.45(+2.01%) |
Dec 28, 2011 | 22.59 | 22.61 | 22.13 | 22.19 | 3,004,232 | -0.36(-1.58%) |
Dec 27, 2011 | 22.74 | 22.78 | 22.51 | 22.54 | 2,979,467 | -0.26(-1.14%) |
Dec 23, 2011 | 22.69 | 22.80 | 22.57 | 22.80 | 1,656,286 | +0.12(+0.54%) |
Dec 21, 2011 | 22.60 | 22.74 | 22.31 | 22.68 | 2,748,871 | +0.13(+0.57%) |
Dec 20, 2011 | 22.28 | 22.70 | 22.27 | 22.55 | 3,087,461 | +0.53(+2.39%) |
Dec 19, 2011 | 22.48 | 22.57 | 21.98 | 22.02 | 5,622,298 | -0.62(-2.75%) |
Dec 16, 2011 | 22.67 | 22.83 | 22.60 | 22.65 | 4,524,212 | +0.09(+0.39%) |
Dec 15, 2011 | 22.65 | 22.71 | 22.44 | 22.56 | 2,638,796 | +0.03(+0.14%) |
Dec 14, 2011 | 22.67 | 22.74 | 22.47 | 22.53 | 3,271,023 | -0.17(-0.75%) |
Dec 13, 2011 | 23.28 | 23.38 | 22.62 | 22.70 | 3,703,170 | -0.44(-1.89%) |
Dec 12, 2011 | 23.17 | 23.24 | 22.99 | 23.13 | 3,713,551 | -0.15(-0.63%) |
Dec 09, 2011 | 23.00 | 23.43 | 22.86 | 23.28 | 2,239,037 | +0.38(+1.66%) |
Dec 08, 2011 | 23.46 | 23.48 | 22.84 | 22.90 | 3,466,441 | -0.62(-2.65%) |
Dec 07, 2011 | 23.59 | 23.67 | 23.17 | 23.52 | 2,687,805 | -0.07(-0.31%) |
Dec 06, 2011 | 23.71 | 23.73 | 23.44 | 23.60 | 2,900,949 | +0.01(+0.03%) |
Dec 05, 2011 | 23.35 | 23.74 | 23.28 | 23.59 | 3,727,178 | +0.53(+2.32%) |
Dec 02, 2011 | 23.43 | 23.47 | 23.01 | 23.05 | 3,020,551 | -0.23(-0.97%) |
Dec 01, 2011 | 23.25 | 23.45 | 23.14 | 23.28 | 2,214,088 | -0.06(-0.28%) |
Nov 30, 2011 | 23.35 | 23.60 | 23.19 | 23.34 | 4,445,513 | +0.53(+2.31%) |
Nov 29, 2011 | 22.62 | 23.04 | 22.55 | 22.82 | 2,674,084 | +0.24(+1.08%) |
Nov 28, 2011 | 22.98 | 22.98 | 22.40 | 22.57 | 2,638,867 | +0.25(+1.13%) |
Nov 25, 2011 | 22.08 | 22.48 | 22.06 | 22.32 | 1,529,621 | +0.11(+0.51%) |
Nov 23, 2011 | 22.50 | 22.57 | 22.15 | 22.21 | 3,450,866 | -0.49(-2.18%) |
Nov 22, 2011 | 22.53 | 22.91 | 22.25 | 22.70 | 4,111,220 | +0.21(+0.94%) |
Nov 21, 2011 | 22.65 | 22.76 | 22.14 | 22.49 | 3,883,898 | -0.51(-2.22%) |
Nov 18, 2011 | 22.46 | 23.08 | 22.42 | 23.00 | 4,362,751 | +0.53(+2.38%) |
Nov 17, 2011 | 22.54 | 22.88 | 22.35 | 22.47 | 3,712,999 | -0.22(-0.96%) |
Nov 16, 2011 | 23.17 | 23.21 | 22.65 | 22.69 | 3,304,044 | -0.66(-2.85%) |
Nov 15, 2011 | 22.83 | 23.45 | 22.80 | 23.35 | 2,688,604 | +0.41(+1.77%) |
Nov 14, 2011 | 23.38 | 23.47 | 22.91 | 22.95 | 3,650,935 | -0.60(-2.55%) |
Nov 11, 2011 | 23.33 | 23.66 | 23.28 | 23.55 | 2,340,976 | +0.45(+1.93%) |
Nov 10, 2011 | 22.94 | 23.23 | 22.83 | 23.10 | 3,080,663 | +0.41(+1.79%) |
Nov 09, 2011 | 23.19 | 23.34 | 22.58 | 22.70 | 4,709,469 | -0.94(-3.98%) |
Nov 08, 2011 | 23.51 | 23.67 | 23.17 | 23.64 | 2,472,459 | +0.23(+0.97%) |
Nov 07, 2011 | 23.37 | 23.56 | 23.14 | 23.41 | 2,868,379 | +0.07(+0.31%) |
Nov 04, 2011 | 23.46 | 23.46 | 22.92 | 23.34 | 2,747,454 | -0.23(-0.96%) |
Nov 03, 2011 | 23.45 | 23.60 | 23.08 | 23.56 | 3,085,346 | +0.25(+1.08%) |
Nov 02, 2011 | 23.07 | 23.34 | 22.94 | 23.31 | 3,760,951 | +0.51(+2.24%) |
Nov 01, 2011 | 22.54 | 23.07 | 22.26 | 22.80 | 5,597,958 | -0.08(-0.35%) |
Oct 31, 2011 | 22.93 | 23.18 | 22.68 | 22.88 | 5,082,951 | -0.45(-1.91%) |
Oct 28, 2011 | 23.63 | 23.63 | 23.13 | 23.33 | 3,086,490 | -0.32(-1.37%) |
Oct 27, 2011 | 23.40 | 23.82 | 23.22 | 23.65 | 5,183,995 | +0.59(+2.56%) |
Oct 26, 2011 | 22.87 | 23.17 | 22.69 | 23.06 | 5,659,814 | +0.41(+1.82%) |
Oct 25, 2011 | 22.69 | 22.81 | 22.49 | 22.65 | 4,555,035 | -0.25(-1.10%) |
Oct 24, 2011 | 22.24 | 23.06 | 22.24 | 22.90 | 4,810,583 | +0.46(+2.06%) |
Oct 21, 2011 | 22.35 | 22.45 | 22.19 | 22.44 | 4,765,321 | +0.35(+1.58%) |
Oct 20, 2011 | 22.06 | 22.26 | 21.85 | 22.09 | 3,973,098 | +0.03(+0.15%) |
Oct 19, 2011 | 22.14 | 22.31 | 21.93 | 22.06 | 3,416,616 | -0.06(-0.26%) |
Oct 18, 2011 | 22.06 | 22.26 | 21.47 | 22.11 | 5,461,648 | +0.08(+0.37%) |
Oct 17, 2011 | 22.13 | 22.35 | 21.97 | 22.03 | 4,149,352 | -0.26(-1.16%) |
Oct 14, 2011 | 21.89 | 22.44 | 21.29 | 22.29 | 12,300,969 | -0.22(-0.97%) |
Oct 13, 2011 | 22.68 | 22.75 | 22.32 | 22.51 | 6,600,870 | -0.20(-0.89%) |
Oct 12, 2011 | 22.57 | 22.83 | 22.31 | 22.71 | 7,414,748 | +0.25(+1.12%) |
Oct 11, 2011 | 22.37 | 22.57 | 22.14 | 22.46 | 5,233,875 | -0.04(-0.18%) |
Oct 10, 2011 | 21.90 | 22.57 | 21.89 | 22.50 | 4,609,215 | +0.83(+3.81%) |
Oct 07, 2011 | 21.58 | 21.94 | 21.45 | 21.68 | 4,559,616 | +0.13(+0.60%) |
Oct 06, 2011 | 21.46 | 21.61 | 21.13 | 21.55 | 4,390,874 | +0.20(+0.95%) |
Oct 05, 2011 | 20.81 | 21.42 | 20.55 | 21.34 | 4,776,784 | +0.61(+2.93%) |
Oct 04, 2011 | 20.01 | 20.75 | 19.98 | 20.74 | 6,413,890 | +0.42(+2.07%) |