Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.83 | 23.98 | 23.60 | 23.61 | 9,242,443 | -0.38(-1.57%) |
Dec 29, 2011 | 23.48 | 24.01 | 23.44 | 23.98 | 9,286,974 | +0.56(+2.41%) |
Dec 28, 2011 | 23.64 | 23.72 | 23.39 | 23.42 | 10,719,194 | -0.28(-1.17%) |
Dec 27, 2011 | 23.83 | 24.05 | 23.70 | 23.70 | 9,374,529 | -0.13(-0.56%) |
Dec 23, 2011 | 23.47 | 23.83 | 23.37 | 23.83 | 8,389,892 | +0.41(+1.75%) |
Dec 21, 2011 | 23.51 | 23.54 | 23.14 | 23.42 | 16,390,249 | -0.15(-0.62%) |
Dec 20, 2011 | 23.14 | 23.60 | 23.10 | 23.57 | 29,517,884 | +0.64(+2.81%) |
Dec 19, 2011 | 22.67 | 23.11 | 22.67 | 22.92 | 25,311,066 | +0.26(+1.17%) |
Dec 16, 2011 | 22.48 | 22.73 | 22.42 | 22.66 | 18,876,930 | +0.38(+1.69%) |
Dec 15, 2011 | 22.63 | 22.63 | 22.22 | 22.28 | 22,600,308 | -0.13(-0.56%) |
Dec 14, 2011 | 22.25 | 22.49 | 22.10 | 22.41 | 20,590,638 | +0.10(+0.47%) |
Dec 13, 2011 | 22.66 | 22.68 | 22.21 | 22.30 | 14,583,829 | -0.23(-1.04%) |
Dec 12, 2011 | 22.47 | 22.65 | 22.28 | 22.54 | 14,670,042 | -0.06(-0.28%) |
Dec 09, 2011 | 22.47 | 22.66 | 22.21 | 22.60 | 12,874,082 | +0.32(+1.45%) |
Dec 08, 2011 | 22.54 | 22.76 | 22.23 | 22.27 | 15,308,582 | -0.30(-1.31%) |
Dec 07, 2011 | 22.15 | 22.66 | 22.10 | 22.57 | 17,262,334 | +0.40(+1.78%) |
Dec 06, 2011 | 22.33 | 22.39 | 22.11 | 22.18 | 15,198,034 | -0.16(-0.72%) |
Dec 05, 2011 | 22.85 | 22.85 | 22.14 | 22.34 | 17,989,456 | -0.27(-1.17%) |
Dec 02, 2011 | 22.88 | 22.93 | 22.51 | 22.60 | 13,900,110 | -0.13(-0.57%) |
Dec 01, 2011 | 22.30 | 22.85 | 22.26 | 22.73 | 20,474,048 | +0.18(+0.81%) |
Nov 30, 2011 | 22.05 | 22.56 | 22.01 | 22.55 | 23,120,722 | +0.95(+4.38%) |
Nov 29, 2011 | 21.73 | 21.74 | 21.52 | 21.60 | 15,604,777 | -0.13(-0.61%) |
Nov 28, 2011 | 21.31 | 21.80 | 21.19 | 21.73 | 15,904,676 | +1.03(+5.00%) |
Nov 25, 2011 | 20.70 | 21.02 | 20.64 | 20.70 | 7,454,959 | -0.06(-0.30%) |
Nov 23, 2011 | 21.01 | 21.34 | 20.74 | 20.76 | 22,649,850 | -0.36(-1.71%) |
Nov 22, 2011 | 21.15 | 21.44 | 21.07 | 21.12 | 14,482,257 | -0.09(-0.41%) |
Nov 21, 2011 | 20.85 | 21.36 | 20.72 | 21.21 | 17,035,634 | +0.09(+0.44%) |
Nov 18, 2011 | 21.28 | 21.31 | 21.03 | 21.11 | 13,876,468 | -0.14(-0.65%) |
Nov 17, 2011 | 21.78 | 21.86 | 21.13 | 21.25 | 18,522,522 | -0.46(-2.14%) |
Nov 16, 2011 | 21.98 | 22.09 | 21.66 | 21.72 | 13,976,901 | -0.51(-2.28%) |
Nov 15, 2011 | 21.85 | 22.27 | 21.81 | 22.22 | 15,225,992 | +0.42(+1.93%) |
Nov 14, 2011 | 21.99 | 22.24 | 21.74 | 21.80 | 11,222,745 | -0.31(-1.41%) |
Nov 11, 2011 | 21.80 | 22.23 | 21.78 | 22.11 | 14,683,333 | +0.49(+2.28%) |
Nov 10, 2011 | 21.93 | 21.93 | 21.52 | 21.62 | 12,101,366 | -0.02(-0.10%) |
Nov 09, 2011 | 21.45 | 21.87 | 21.45 | 21.64 | 21,077,882 | -0.33(-1.49%) |
Nov 08, 2011 | 21.71 | 22.00 | 21.70 | 21.97 | 21,088,080 | +0.37(+1.70%) |
Nov 07, 2011 | 21.57 | 21.69 | 21.27 | 21.60 | 10,378,482 | +0.07(+0.35%) |
Nov 04, 2011 | 21.46 | 21.76 | 21.30 | 21.53 | 14,640,098 | -0.13(-0.58%) |
Nov 03, 2011 | 21.39 | 21.80 | 20.98 | 21.65 | 19,806,536 | +0.39(+1.84%) |
Nov 02, 2011 | 21.62 | 21.84 | 21.17 | 21.26 | 26,427,282 | +0.34(+1.63%) |
Nov 01, 2011 | 21.18 | 21.49 | 20.91 | 20.92 | 32,856,016 | -0.75(-3.46%) |
Oct 31, 2011 | 21.91 | 22.28 | 21.67 | 21.67 | 19,177,222 | -0.43(-1.93%) |
Oct 28, 2011 | 21.67 | 22.25 | 21.67 | 22.10 | 25,066,238 | +0.16(+0.74%) |
Oct 27, 2011 | 21.15 | 21.96 | 21.05 | 21.94 | 44,723,156 | +0.55(+2.59%) |
Oct 26, 2011 | 21.41 | 21.55 | 20.82 | 21.38 | 28,692,902 | +0.31(+1.48%) |
Oct 25, 2011 | 21.73 | 21.76 | 21.04 | 21.07 | 18,086,446 | -0.82(-3.75%) |
Oct 24, 2011 | 21.68 | 21.94 | 21.66 | 21.89 | 13,058,555 | +0.18(+0.83%) |
Oct 21, 2011 | 21.49 | 21.71 | 21.36 | 21.71 | 15,203,224 | +0.48(+2.28%) |
Oct 20, 2011 | 21.10 | 21.37 | 20.98 | 21.23 | 18,983,918 | +0.30(+1.41%) |
Oct 19, 2011 | 21.89 | 21.96 | 20.89 | 20.93 | 23,304,476 | -0.89(-4.08%) |
Oct 18, 2011 | 21.17 | 21.96 | 21.05 | 21.82 | 15,491,388 | +0.63(+2.98%) |
Oct 17, 2011 | 21.64 | 21.83 | 21.15 | 21.19 | 14,892,243 | -0.63(-2.91%) |
Oct 14, 2011 | 21.71 | 21.99 | 21.65 | 21.83 | 16,998,608 | +0.31(+1.43%) |
Oct 13, 2011 | 21.03 | 21.60 | 21.02 | 21.52 | 14,193,160 | +0.33(+1.57%) |
Oct 12, 2011 | 21.14 | 21.46 | 21.08 | 21.19 | 20,510,526 | +0.15(+0.73%) |
Oct 11, 2011 | 20.61 | 21.11 | 20.55 | 21.03 | 18,963,172 | +0.29(+1.41%) |
Oct 10, 2011 | 20.40 | 20.75 | 20.31 | 20.74 | 14,332,448 | +0.70(+3.48%) |
Oct 07, 2011 | 20.32 | 20.45 | 19.93 | 20.04 | 18,883,832 | -0.20(-1.01%) |
Oct 06, 2011 | 20.05 | 20.28 | 19.96 | 20.25 | 20,963,114 | +0.50(+2.52%) |
Oct 05, 2011 | 19.66 | 19.86 | 19.34 | 19.75 | 27,017,816 | +0.05(+0.25%) |
Oct 04, 2011 | 19.30 | 19.77 | 18.99 | 19.70 | 33,796,900 | +0.12(+0.62%) |