Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.83 | 25.13 | 24.74 | 24.74 | 4,631,214 | -0.09(-0.37%) |
Dec 29, 2011 | 24.66 | 24.91 | 24.53 | 24.83 | 3,448,371 | +0.30(+1.23%) |
Dec 28, 2011 | 24.62 | 24.68 | 24.28 | 24.53 | 7,101,252 | -0.13(-0.52%) |
Dec 27, 2011 | 24.42 | 24.80 | 24.39 | 24.66 | 3,569,420 | +0.15(+0.59%) |
Dec 23, 2011 | 24.19 | 24.60 | 24.02 | 24.52 | 3,520,827 | +0.69(+2.91%) |
Dec 21, 2011 | 23.52 | 23.97 | 23.38 | 23.82 | 5,922,603 | +0.26(+1.12%) |
Dec 20, 2011 | 22.94 | 23.80 | 22.87 | 23.56 | 7,692,074 | +1.10(+4.91%) |
Dec 19, 2011 | 22.87 | 23.05 | 22.33 | 22.45 | 8,198,538 | -0.19(-0.85%) |
Dec 16, 2011 | 22.76 | 23.04 | 22.45 | 22.65 | 8,216,087 | +0.11(+0.49%) |
Dec 15, 2011 | 23.02 | 23.07 | 22.49 | 22.54 | 9,504,001 | -0.29(-1.28%) |
Dec 14, 2011 | 23.03 | 23.07 | 22.45 | 22.83 | 7,125,059 | -0.45(-1.92%) |
Dec 13, 2011 | 24.11 | 24.32 | 23.15 | 23.28 | 7,850,522 | -0.66(-2.74%) |
Dec 12, 2011 | 23.87 | 24.03 | 23.42 | 23.93 | 7,117,078 | -0.36(-1.46%) |
Dec 09, 2011 | 23.64 | 24.39 | 23.44 | 24.29 | 7,018,322 | +0.91(+3.90%) |
Dec 08, 2011 | 23.93 | 23.95 | 23.30 | 23.38 | 7,318,699 | -0.73(-3.03%) |
Dec 07, 2011 | 23.59 | 24.26 | 23.38 | 24.11 | 10,881,342 | +0.28(+1.19%) |
Dec 06, 2011 | 23.29 | 23.95 | 23.27 | 23.82 | 9,146,640 | +0.54(+2.30%) |
Dec 05, 2011 | 23.72 | 23.98 | 23.15 | 23.29 | 10,900,914 | +0.07(+0.31%) |
Dec 02, 2011 | 23.45 | 23.61 | 22.96 | 23.21 | 8,164,420 | +0.13(+0.55%) |
Dec 01, 2011 | 23.72 | 23.75 | 23.02 | 23.09 | 8,659,984 | -0.56(-2.38%) |
Nov 30, 2011 | 23.22 | 23.66 | 23.13 | 23.65 | 12,468,040 | +1.29(+5.77%) |
Nov 29, 2011 | 22.25 | 22.57 | 22.02 | 22.36 | 7,513,498 | +0.21(+0.94%) |
Nov 28, 2011 | 22.25 | 22.47 | 21.88 | 22.15 | 6,730,511 | +0.76(+3.57%) |
Nov 25, 2011 | 21.28 | 21.69 | 21.28 | 21.39 | 3,596,412 | +0.10(+0.47%) |
Nov 23, 2011 | 21.67 | 21.82 | 21.21 | 21.29 | 6,453,908 | -0.74(-3.38%) |
Nov 22, 2011 | 21.77 | 22.22 | 21.67 | 22.03 | 7,876,751 | +0.15(+0.71%) |
Nov 21, 2011 | 21.97 | 22.09 | 21.68 | 21.88 | 9,007,829 | -0.63(-2.78%) |
Nov 18, 2011 | 22.76 | 22.76 | 22.30 | 22.51 | 8,333,500 | +0.03(+0.12%) |
Nov 17, 2011 | 22.74 | 22.82 | 22.07 | 22.48 | 14,518,616 | -0.28(-1.24%) |
Nov 16, 2011 | 22.84 | 23.48 | 22.68 | 22.76 | 8,434,664 | -0.38(-1.65%) |
Nov 15, 2011 | 23.54 | 23.60 | 22.89 | 23.14 | 10,349,285 | -0.54(-2.30%) |
Nov 14, 2011 | 23.14 | 23.78 | 23.14 | 23.69 | 10,714,219 | -0.15(-0.65%) |
Nov 11, 2011 | 23.27 | 24.38 | 23.20 | 23.84 | 10,224,658 | +1.08(+4.75%) |
Nov 10, 2011 | 22.58 | 22.83 | 22.14 | 22.76 | 10,354,145 | +0.49(+2.20%) |
Nov 09, 2011 | 22.68 | 22.94 | 22.15 | 22.27 | 9,929,905 | -1.18(-5.03%) |
Nov 08, 2011 | 23.03 | 23.51 | 22.55 | 23.45 | 10,598,580 | +0.53(+2.30%) |
Nov 07, 2011 | 22.93 | 23.01 | 22.45 | 22.92 | 7,635,297 | +0.05(+0.24%) |
Nov 04, 2011 | 21.92 | 23.19 | 21.73 | 22.87 | 16,440,899 | +0.60(+2.69%) |
Nov 03, 2011 | 23.00 | 23.08 | 21.73 | 22.27 | 16,462,428 | -0.39(-1.72%) |
Nov 02, 2011 | 22.92 | 23.20 | 22.52 | 22.66 | 9,274,451 | +0.31(+1.38%) |
Nov 01, 2011 | 22.25 | 22.91 | 21.95 | 22.35 | 12,169,185 | -1.09(-4.65%) |
Oct 31, 2011 | 23.05 | 23.80 | 22.97 | 23.44 | 11,172,340 | +0.01(+0.04%) |
Oct 28, 2011 | 23.79 | 23.90 | 22.94 | 23.43 | 9,339,190 | -0.19(-0.81%) |
Oct 27, 2011 | 23.95 | 24.31 | 23.48 | 23.62 | 14,064,612 | +0.74(+3.21%) |
Oct 26, 2011 | 22.75 | 23.08 | 22.22 | 22.89 | 7,947,715 | +0.52(+2.31%) |
Oct 25, 2011 | 22.91 | 22.97 | 22.29 | 22.37 | 8,859,989 | -0.83(-3.56%) |
Oct 24, 2011 | 22.79 | 23.58 | 22.58 | 23.20 | 7,770,851 | +0.57(+2.53%) |
Oct 21, 2011 | 22.38 | 22.80 | 22.13 | 22.62 | 8,126,883 | +0.77(+3.53%) |
Oct 20, 2011 | 21.21 | 21.93 | 20.90 | 21.85 | 8,307,038 | +0.66(+3.13%) |
Oct 19, 2011 | 21.59 | 21.79 | 21.10 | 21.19 | 5,452,461 | -0.44(-2.02%) |
Oct 18, 2011 | 21.27 | 21.88 | 20.78 | 21.62 | 8,914,102 | +0.86(+4.16%) |
Oct 17, 2011 | 21.29 | 21.35 | 20.68 | 20.76 | 6,315,507 | -0.66(-3.09%) |
Oct 14, 2011 | 21.76 | 22.34 | 21.03 | 21.42 | 9,501,733 | +0.08(+0.38%) |
Oct 13, 2011 | 21.08 | 21.41 | 20.60 | 21.34 | 7,799,831 | +0.05(+0.26%) |
Oct 12, 2011 | 21.29 | 21.68 | 21.16 | 21.29 | 8,072,019 | +0.32(+1.52%) |
Oct 11, 2011 | 20.61 | 21.08 | 20.39 | 20.97 | 7,938,026 | +0.16(+0.79%) |
Oct 10, 2011 | 20.04 | 20.93 | 20.03 | 20.81 | 8,313,948 | +1.27(+6.51%) |
Oct 07, 2011 | 19.86 | 19.94 | 19.30 | 19.54 | 8,038,925 | -0.16(-0.83%) |
Oct 06, 2011 | 19.39 | 19.72 | 19.35 | 19.70 | 11,028,005 | +0.76(+4.03%) |
Oct 05, 2011 | 18.54 | 19.04 | 18.00 | 18.94 | 12,687,801 | +1.14(+6.43%) |
Oct 04, 2011 | 16.91 | 17.81 | 16.34 | 17.79 | 18,867,754 | +0.58(+3.38%) |