Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.36 | 25.51 | 24.33 | 25.12 | 14,641,675 | +1.19(+4.98%) |
Jan 30, 2012 | 23.50 | 24.07 | 23.47 | 23.93 | 4,619,166 | +0.15(+0.61%) |
Jan 27, 2012 | 23.90 | 24.10 | 23.76 | 23.78 | 3,644,566 | -0.16(-0.68%) |
Jan 26, 2012 | 24.07 | 24.11 | 23.83 | 23.94 | 2,704,036 | +0.02(+0.07%) |
Jan 25, 2012 | 23.46 | 24.01 | 23.33 | 23.93 | 3,148,025 | +0.36(+1.51%) |
Jan 24, 2012 | 23.31 | 23.63 | 23.31 | 23.57 | 2,564,452 | +0.15(+0.66%) |
Jan 23, 2012 | 23.16 | 23.57 | 23.11 | 23.42 | 4,977,271 | +0.30(+1.30%) |
Jan 20, 2012 | 23.26 | 23.26 | 23.03 | 23.12 | 3,570,659 | -0.11(-0.49%) |
Jan 19, 2012 | 23.30 | 23.30 | 22.79 | 23.23 | 4,528,107 | -0.11(-0.49%) |
Jan 18, 2012 | 22.89 | 23.35 | 22.72 | 23.34 | 2,689,801 | +0.49(+2.13%) |
Jan 17, 2012 | 23.05 | 23.14 | 22.68 | 22.86 | 4,601,752 | +0.06(+0.25%) |
Jan 13, 2012 | 23.33 | 23.41 | 22.73 | 22.80 | 4,612,300 | -0.62(-2.63%) |
Jan 12, 2012 | 23.57 | 23.60 | 23.31 | 23.42 | 3,117,127 | -0.10(-0.41%) |
Jan 11, 2012 | 23.40 | 23.61 | 23.36 | 23.51 | 2,426,296 | +0.15(+0.62%) |
Jan 10, 2012 | 23.34 | 23.44 | 23.25 | 23.37 | 2,790,200 | +0.26(+1.10%) |
Jan 09, 2012 | 22.96 | 23.15 | 22.91 | 23.11 | 6,190,761 | +0.30(+1.31%) |
Jan 06, 2012 | 23.08 | 23.09 | 22.78 | 22.81 | 3,759,126 | -0.26(-1.11%) |
Jan 05, 2012 | 22.79 | 23.09 | 22.61 | 23.07 | 3,638,141 | +0.23(+1.03%) |
Jan 04, 2012 | 22.57 | 22.93 | 22.54 | 22.83 | 3,193,677 | +0.34(+1.51%) |
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%) |