Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.31 | 24.41 | 24.27 | 24.29 | 2,069,798 | -0.03(-0.11%) |
Dec 29, 2011 | 24.17 | 24.34 | 24.07 | 24.31 | 2,597,366 | +0.21(+0.86%) |
Dec 28, 2011 | 24.35 | 24.35 | 24.10 | 24.11 | 2,733,607 | -0.24(-0.98%) |
Dec 27, 2011 | 24.27 | 24.40 | 24.11 | 24.35 | 1,268,340 | +0.05(+0.20%) |
Dec 23, 2011 | 24.27 | 24.39 | 24.23 | 24.30 | 2,274,836 | +0.28(+1.17%) |
Dec 21, 2011 | 23.96 | 24.06 | 23.86 | 24.02 | 3,629,186 | -0.06(-0.24%) |
Dec 20, 2011 | 23.94 | 24.16 | 23.94 | 24.07 | 5,743,619 | +0.21(+0.87%) |
Dec 19, 2011 | 23.93 | 24.14 | 23.83 | 23.87 | 4,427,460 | -0.03(-0.11%) |
Dec 16, 2011 | 23.92 | 24.03 | 23.85 | 23.89 | 5,315,640 | -0.16(-0.66%) |
Dec 15, 2011 | 24.04 | 24.17 | 23.92 | 24.05 | 4,432,861 | +0.38(+1.60%) |
Dec 14, 2011 | 23.64 | 23.77 | 23.63 | 23.68 | 5,762,427 | -0.19(-0.80%) |
Dec 13, 2011 | 24.00 | 24.18 | 23.77 | 23.87 | 4,874,339 | +0.10(+0.40%) |
Dec 12, 2011 | 24.07 | 24.07 | 23.69 | 23.77 | 4,587,258 | +0.00(+0.00%) |
Dec 09, 2011 | 23.69 | 23.87 | 23.69 | 23.77 | 4,221,583 | -0.17(-0.71%) |
Dec 08, 2011 | 24.18 | 24.21 | 23.90 | 23.94 | 4,322,635 | -0.08(-0.33%) |
Dec 07, 2011 | 23.92 | 24.14 | 23.72 | 24.02 | 4,683,895 | +0.19(+0.80%) |
Dec 06, 2011 | 23.68 | 23.91 | 23.65 | 23.83 | 3,338,486 | +0.46(+1.96%) |
Dec 05, 2011 | 23.68 | 23.70 | 23.25 | 23.37 | 6,266,594 | -0.14(-0.61%) |
Dec 02, 2011 | 23.57 | 23.63 | 23.46 | 23.52 | 4,125,357 | -0.06(-0.27%) |
Dec 01, 2011 | 23.70 | 23.77 | 23.47 | 23.58 | 4,307,464 | -0.10(-0.40%) |
Nov 30, 2011 | 22.78 | 23.68 | 23.39 | 23.68 | 9,655,492 | +0.90(+3.95%) |
Nov 29, 2011 | 22.75 | 22.83 | 22.66 | 22.78 | 4,316,674 | +0.24(+1.06%) |
Nov 28, 2011 | 22.50 | 22.62 | 22.43 | 22.54 | 4,056,872 | +0.45(+2.02%) |
Nov 25, 2011 | 22.16 | 22.37 | 22.09 | 22.09 | 2,463,549 | -0.28(-1.26%) |
Nov 23, 2011 | 22.53 | 22.58 | 22.33 | 22.37 | 3,840,609 | -0.23(-1.01%) |
Nov 22, 2011 | 22.60 | 22.65 | 22.39 | 22.60 | 10,064,015 | -0.15(-0.68%) |
Nov 21, 2011 | 22.70 | 22.84 | 22.58 | 22.75 | 4,724,541 | -0.29(-1.25%) |
Nov 18, 2011 | 23.31 | 23.33 | 23.04 | 23.04 | 3,492,575 | -0.11(-0.48%) |
Nov 17, 2011 | 23.44 | 23.46 | 23.03 | 23.15 | 4,147,462 | -0.20(-0.87%) |
Nov 16, 2011 | 23.50 | 23.68 | 23.36 | 23.36 | 3,397,681 | -0.40(-1.70%) |
Nov 15, 2011 | 23.76 | 23.86 | 23.64 | 23.76 | 3,589,379 | +0.20(+0.84%) |
Nov 14, 2011 | 23.62 | 23.73 | 23.50 | 23.56 | 2,288,603 | -0.29(-1.20%) |
Nov 11, 2011 | 23.73 | 23.95 | 23.70 | 23.85 | 3,034,063 | +0.31(+1.33%) |
Nov 10, 2011 | 23.50 | 23.59 | 23.23 | 23.54 | 5,270,106 | +0.44(+1.89%) |
Nov 09, 2011 | 23.35 | 23.38 | 22.94 | 23.10 | 6,996,949 | -0.88(-3.68%) |
Nov 08, 2011 | 23.84 | 24.00 | 23.70 | 23.98 | 7,186,304 | +0.34(+1.44%) |
Nov 07, 2011 | 23.44 | 23.65 | 23.35 | 23.64 | 4,583,711 | -0.01(-0.02%) |
Nov 04, 2011 | 23.73 | 23.82 | 23.45 | 23.65 | 6,397,482 | -0.06(-0.27%) |
Nov 03, 2011 | 23.39 | 23.74 | 23.14 | 23.71 | 6,704,275 | +0.68(+2.96%) |
Nov 02, 2011 | 23.02 | 23.23 | 22.94 | 23.03 | 6,056,054 | -0.05(-0.20%) |
Nov 01, 2011 | 22.97 | 23.30 | 22.94 | 23.08 | 8,776,511 | -0.47(-1.99%) |
Oct 31, 2011 | 23.69 | 24.01 | 23.55 | 23.55 | 6,480,514 | -0.07(-0.31%) |
Oct 28, 2011 | 23.57 | 23.67 | 23.43 | 23.62 | 4,509,904 | +0.09(+0.40%) |
Oct 27, 2011 | 23.60 | 23.64 | 23.18 | 23.52 | 7,347,953 | -0.04(-0.18%) |
Oct 26, 2011 | 23.62 | 23.67 | 23.24 | 23.57 | 6,695,643 | +0.43(+1.86%) |
Oct 25, 2011 | 23.24 | 23.37 | 23.08 | 23.14 | 5,828,145 | -0.37(-1.59%) |
Oct 24, 2011 | 23.25 | 23.54 | 23.24 | 23.51 | 5,807,357 | -0.15(-0.62%) |
Oct 21, 2011 | 23.51 | 23.66 | 23.42 | 23.66 | 6,720,870 | +0.54(+2.34%) |
Oct 20, 2011 | 23.16 | 23.20 | 22.92 | 23.11 | 4,904,741 | +0.34(+1.48%) |
Oct 19, 2011 | 22.96 | 23.02 | 22.70 | 22.78 | 4,040,553 | -0.04(-0.16%) |
Oct 18, 2011 | 22.66 | 23.00 | 22.45 | 22.82 | 4,699,596 | +0.09(+0.39%) |
Oct 17, 2011 | 22.89 | 22.91 | 22.71 | 22.73 | 3,879,228 | -0.22(-0.94%) |
Oct 14, 2011 | 22.86 | 23.03 | 22.86 | 22.94 | 4,751,706 | -0.09(-0.39%) |
Oct 13, 2011 | 22.55 | 23.03 | 22.46 | 23.03 | 7,441,502 | +0.22(+0.94%) |
Oct 12, 2011 | 22.86 | 23.03 | 22.77 | 22.82 | 11,956,654 | +0.03(+0.14%) |
Oct 11, 2011 | 22.75 | 22.86 | 22.67 | 22.78 | 4,840,938 | -0.22(-0.94%) |
Oct 10, 2011 | 22.84 | 23.01 | 22.84 | 23.00 | 5,151,136 | +0.46(+2.03%) |
Oct 07, 2011 | 22.56 | 22.71 | 22.39 | 22.54 | 7,448,314 | +0.27(+1.20%) |
Oct 06, 2011 | 22.16 | 22.27 | 22.05 | 22.27 | 8,230,504 | +0.28(+1.29%) |
Oct 05, 2011 | 21.65 | 22.01 | 21.57 | 21.99 | 6,159,577 | +0.39(+1.83%) |
Oct 04, 2011 | 21.31 | 21.61 | 21.07 | 21.60 | 8,170,031 | +0.29(+1.36%) |