Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.98 | 21.19 | 20.57 | 20.80 | 1,383,582 | -0.18(-0.86%) |
Dec 29, 2011 | 20.93 | 21.42 | 20.76 | 20.98 | 1,037,770 | +0.14(+0.67%) |
Dec 28, 2011 | 21.32 | 21.50 | 20.74 | 20.84 | 824,202 | -0.47(-2.21%) |
Dec 27, 2011 | 21.20 | 21.52 | 20.75 | 21.31 | 993,943 | -0.01(-0.05%) |
Dec 23, 2011 | 21.56 | 21.71 | 20.95 | 21.32 | 893,006 | -0.02(-0.09%) |
Dec 21, 2011 | 22.23 | 22.23 | 20.82 | 21.34 | 1,778,644 | -0.93(-4.18%) |
Dec 20, 2011 | 22.08 | 22.80 | 21.83 | 22.27 | 1,187,469 | +0.59(+2.72%) |
Dec 19, 2011 | 22.36 | 22.46 | 21.57 | 21.68 | 1,182,832 | -0.61(-2.74%) |
Dec 16, 2011 | 22.50 | 23.51 | 22.05 | 22.29 | 1,357,170 | +0.06(+0.27%) |
Dec 15, 2011 | 22.52 | 22.89 | 22.00 | 22.23 | 1,229,635 | +0.10(+0.45%) |
Dec 14, 2011 | 22.00 | 22.45 | 21.66 | 22.13 | 1,763,964 | -0.09(-0.41%) |
Dec 13, 2011 | 23.23 | 23.42 | 22.09 | 22.22 | 1,091,350 | -0.86(-3.73%) |
Dec 12, 2011 | 23.25 | 23.50 | 22.52 | 23.08 | 1,192,388 | -0.66(-2.78%) |
Dec 09, 2011 | 23.20 | 23.94 | 22.76 | 23.74 | 1,408,003 | +0.57(+2.46%) |
Dec 08, 2011 | 25.16 | 25.49 | 23.06 | 23.17 | 1,610,584 | -2.43(-9.49%) |
Dec 07, 2011 | 25.12 | 25.94 | 24.82 | 25.60 | 707,671 | +0.01(+0.04%) |
Dec 06, 2011 | 26.21 | 26.29 | 25.23 | 25.59 | 808,454 | -0.65(-2.48%) |
Dec 05, 2011 | 26.07 | 26.40 | 25.63 | 26.24 | 912,643 | +0.71(+2.78%) |
Dec 02, 2011 | 25.64 | 26.02 | 25.21 | 25.53 | 1,122,440 | +0.39(+1.55%) |
Dec 01, 2011 | 24.76 | 25.40 | 24.61 | 25.14 | 1,640,714 | +0.25(+1.00%) |
Nov 30, 2011 | 24.08 | 25.05 | 24.08 | 24.89 | 1,680,067 | +1.76(+7.61%) |
Nov 29, 2011 | 23.54 | 23.67 | 22.91 | 23.13 | 876,510 | -0.38(-1.62%) |
Nov 28, 2011 | 23.47 | 24.28 | 23.10 | 23.51 | 1,740,280 | +1.47(+6.67%) |
Nov 25, 2011 | 22.45 | 23.14 | 21.99 | 22.04 | 542,109 | -0.62(-2.74%) |
Nov 23, 2011 | 23.15 | 23.45 | 22.49 | 22.66 | 1,140,665 | -0.64(-2.75%) |
Nov 22, 2011 | 23.85 | 24.15 | 23.23 | 23.30 | 956,657 | -0.45(-1.89%) |
Nov 21, 2011 | 24.29 | 24.34 | 23.05 | 23.75 | 1,484,298 | -0.62(-2.54%) |
Nov 18, 2011 | 24.45 | 25.19 | 24.09 | 24.37 | 1,646,730 | +0.09(+0.37%) |
Nov 17, 2011 | 25.13 | 25.56 | 23.87 | 24.28 | 1,732,764 | -0.97(-3.84%) |
Nov 16, 2011 | 25.92 | 26.21 | 25.10 | 25.25 | 2,009,455 | -1.09(-4.14%) |
Nov 15, 2011 | 26.83 | 27.12 | 25.54 | 26.34 | 2,014,957 | -0.73(-2.70%) |
Nov 14, 2011 | 28.45 | 28.62 | 26.95 | 27.07 | 1,307,259 | -1.67(-5.81%) |
Nov 11, 2011 | 27.82 | 29.27 | 27.60 | 28.74 | 1,448,093 | +1.33(+4.85%) |
Nov 10, 2011 | 27.34 | 28.06 | 26.55 | 27.41 | 1,427,860 | +0.39(+1.44%) |
Nov 09, 2011 | 27.74 | 28.00 | 26.94 | 27.02 | 1,875,613 | -1.65(-5.76%) |
Nov 08, 2011 | 28.99 | 29.46 | 27.80 | 28.67 | 1,410,303 | +0.02(+0.07%) |
Nov 07, 2011 | 29.06 | 29.77 | 28.25 | 28.65 | 1,796,634 | -0.55(-1.88%) |
Nov 04, 2011 | 26.75 | 31.69 | 26.75 | 29.20 | 7,000,542 | +2.69(+10.15%) |
Nov 03, 2011 | 26.28 | 26.77 | 25.51 | 26.51 | 1,983,048 | +1.11(+4.37%) |
Nov 02, 2011 | 25.71 | 25.71 | 24.72 | 25.40 | 1,246,720 | +0.14(+0.55%) |
Nov 01, 2011 | 25.86 | 26.43 | 25.13 | 25.26 | 1,690,973 | -1.43(-5.36%) |
Oct 31, 2011 | 27.95 | 28.00 | 26.52 | 26.69 | 1,532,204 | -1.44(-5.12%) |
Oct 28, 2011 | 28.32 | 28.51 | 27.83 | 28.13 | 964,809 | -0.29(-1.02%) |
Oct 27, 2011 | 26.58 | 29.16 | 26.43 | 28.42 | 2,388,001 | +2.95(+11.58%) |
Oct 26, 2011 | 26.03 | 26.29 | 24.12 | 25.47 | 2,313,810 | -0.19(-0.74%) |
Oct 25, 2011 | 25.52 | 26.95 | 25.51 | 25.66 | 2,880,971 | -1.39(-5.14%) |
Oct 24, 2011 | 25.20 | 27.94 | 25.20 | 27.05 | 2,489,291 | +1.61(+6.33%) |
Oct 21, 2011 | 26.14 | 26.70 | 24.80 | 25.44 | 1,501,504 | -0.60(-2.30%) |
Oct 20, 2011 | 25.32 | 26.08 | 25.06 | 26.04 | 1,462,659 | +0.66(+2.60%) |
Oct 19, 2011 | 25.57 | 26.16 | 25.23 | 25.38 | 1,549,926 | -0.04(-0.16%) |
Oct 18, 2011 | 24.66 | 25.66 | 24.15 | 25.42 | 1,328,648 | +0.81(+3.29%) |
Oct 17, 2011 | 26.60 | 26.61 | 24.47 | 24.61 | 2,351,581 | -3.18(-11.44%) |
Oct 14, 2011 | 28.24 | 28.54 | 27.10 | 27.79 | 918,035 | +0.06(+0.22%) |
Oct 13, 2011 | 26.91 | 28.01 | 26.54 | 27.73 | 876,101 | +0.70(+2.59%) |
Oct 12, 2011 | 27.15 | 27.73 | 26.62 | 27.03 | 1,381,666 | +0.35(+1.31%) |
Oct 11, 2011 | 26.35 | 27.33 | 26.00 | 26.68 | 1,550,935 | -0.74(-2.70%) |
Oct 10, 2011 | 27.30 | 27.78 | 26.60 | 27.42 | 930,754 | +0.51(+1.90%) |
Oct 07, 2011 | 26.92 | 28.22 | 26.25 | 26.91 | 1,672,512 | +0.15(+0.56%) |
Oct 06, 2011 | 27.01 | 27.13 | 26.11 | 26.76 | 1,678,432 | -0.21(-0.78%) |
Oct 05, 2011 | 25.78 | 27.50 | 25.20 | 26.97 | 1,994,362 | +1.07(+4.13%) |
Oct 04, 2011 | 23.66 | 25.93 | 23.06 | 25.90 | 2,574,727 | +1.89(+7.87%) |