Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.14 | 22.27 | 21.87 | 22.11 | 17,074,924 | -0.01(-0.03%) |
Jan 30, 2012 | 21.99 | 22.16 | 21.95 | 22.12 | 12,063,582 | -0.03(-0.12%) |
Jan 27, 2012 | 22.29 | 22.31 | 21.95 | 22.14 | 17,540,018 | -0.13(-0.59%) |
Jan 26, 2012 | 22.50 | 22.61 | 22.10 | 22.27 | 27,424,342 | -0.15(-0.67%) |
Jan 25, 2012 | 22.23 | 22.46 | 22.14 | 22.42 | 25,159,510 | +0.31(+1.39%) |
Jan 24, 2012 | 22.21 | 22.33 | 22.10 | 22.12 | 16,669,609 | -0.15(-0.68%) |
Jan 23, 2012 | 22.40 | 22.46 | 22.26 | 22.27 | 22,423,396 | -0.12(-0.55%) |
Jan 20, 2012 | 22.35 | 22.51 | 22.31 | 22.39 | 24,223,860 | -0.04(-0.18%) |
Jan 19, 2012 | 23.04 | 23.05 | 22.34 | 22.43 | 38,201,120 | -0.70(-3.02%) |
Jan 18, 2012 | 23.13 | 23.26 | 23.07 | 23.13 | 13,213,150 | +0.01(+0.03%) |
Jan 17, 2012 | 23.25 | 23.45 | 23.09 | 23.12 | 15,886,403 | -0.05(-0.24%) |
Jan 13, 2012 | 23.24 | 23.26 | 23.12 | 23.18 | 10,193,430 | -0.22(-0.94%) |
Jan 12, 2012 | 23.46 | 23.47 | 23.24 | 23.40 | 12,777,150 | +0.01(+0.06%) |
Jan 11, 2012 | 23.61 | 23.66 | 23.30 | 23.38 | 16,455,704 | -0.36(-1.50%) |
Jan 10, 2012 | 23.51 | 23.80 | 23.42 | 23.74 | 18,079,082 | +0.49(+2.09%) |
Jan 09, 2012 | 23.38 | 23.43 | 23.08 | 23.25 | 23,257,428 | -0.21(-0.91%) |
Jan 06, 2012 | 23.46 | 23.58 | 23.41 | 23.47 | 11,543,353 | +0.04(+0.18%) |
Jan 05, 2012 | 23.32 | 23.49 | 23.15 | 23.43 | 19,243,950 | -0.12(-0.52%) |
Jan 04, 2012 | 23.71 | 23.75 | 23.43 | 23.55 | 16,939,380 | -0.38(-1.60%) |
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%) |