Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.68 | 23.72 | 23.34 | 23.46 | 3,101,563 | +0.00(+0.00%) |
Jan 30, 2012 | 23.50 | 23.62 | 23.27 | 23.46 | 2,957,787 | -0.25(-1.05%) |
Jan 27, 2012 | 23.71 | 23.92 | 23.66 | 23.71 | 2,946,371 | -0.05(-0.20%) |
Jan 26, 2012 | 23.77 | 24.00 | 23.66 | 23.76 | 4,205,852 | +0.00(+0.01%) |
Jan 25, 2012 | 23.48 | 23.82 | 23.38 | 23.75 | 6,750,460 | +0.41(+1.77%) |
Jan 24, 2012 | 24.51 | 24.56 | 23.32 | 23.34 | 7,199,598 | -1.21(-4.92%) |
Jan 23, 2012 | 24.59 | 24.64 | 24.15 | 24.55 | 2,731,916 | +0.10(+0.41%) |
Jan 20, 2012 | 24.39 | 24.55 | 24.27 | 24.45 | 1,770,846 | -0.03(-0.11%) |
Jan 19, 2012 | 24.44 | 24.69 | 24.22 | 24.47 | 4,111,267 | +0.25(+1.03%) |
Jan 18, 2012 | 23.90 | 24.25 | 23.86 | 24.22 | 2,199,519 | +0.38(+1.58%) |
Jan 17, 2012 | 23.54 | 23.90 | 23.31 | 23.85 | 4,074,049 | +0.08(+0.35%) |
Jan 13, 2012 | 23.98 | 24.00 | 23.49 | 23.76 | 3,146,285 | -0.46(-1.90%) |
Jan 12, 2012 | 24.42 | 24.46 | 24.12 | 24.22 | 2,156,597 | -0.21(-0.88%) |
Jan 11, 2012 | 24.14 | 24.48 | 24.11 | 24.44 | 1,821,658 | +0.22(+0.91%) |
Jan 10, 2012 | 24.38 | 24.67 | 24.18 | 24.22 | 3,225,686 | +0.06(+0.24%) |
Jan 09, 2012 | 23.87 | 24.18 | 23.70 | 24.16 | 2,954,495 | +0.31(+1.30%) |
Jan 06, 2012 | 24.18 | 24.21 | 23.76 | 23.85 | 2,752,289 | -0.33(-1.35%) |
Jan 05, 2012 | 24.39 | 24.47 | 24.04 | 24.18 | 2,676,675 | -0.34(-1.37%) |
Jan 04, 2012 | 24.44 | 24.55 | 24.34 | 24.51 | 2,020,019 | +0.07(+0.31%) |
Dec 30, 2011 | 24.02 | 24.52 | 24.02 | 24.44 | 2,181,692 | +0.42(+1.74%) |
Dec 29, 2011 | 23.83 | 24.10 | 23.81 | 24.02 | 1,358,158 | +0.16(+0.68%) |
Dec 28, 2011 | 24.06 | 24.09 | 23.74 | 23.86 | 2,271,481 | -0.13(-0.53%) |
Dec 27, 2011 | 23.94 | 24.13 | 23.89 | 23.99 | 779,949 | +0.04(+0.17%) |
Dec 23, 2011 | 23.88 | 24.04 | 23.81 | 23.94 | 1,368,202 | +0.47(+1.99%) |
Dec 21, 2011 | 23.22 | 23.49 | 23.15 | 23.48 | 2,146,280 | +0.27(+1.15%) |
Dec 20, 2011 | 23.13 | 23.37 | 23.04 | 23.21 | 2,104,831 | +0.49(+2.15%) |
Dec 19, 2011 | 22.88 | 23.14 | 22.64 | 22.72 | 2,014,917 | -0.13(-0.58%) |
Dec 16, 2011 | 22.58 | 23.00 | 22.55 | 22.86 | 2,375,848 | +0.35(+1.53%) |
Dec 15, 2011 | 23.17 | 23.21 | 22.28 | 22.51 | 3,987,642 | -0.29(-1.27%) |
Dec 14, 2011 | 23.08 | 23.15 | 22.70 | 22.80 | 2,602,784 | -0.47(-2.03%) |
Dec 13, 2011 | 23.78 | 23.96 | 23.12 | 23.27 | 2,934,447 | -0.53(-2.22%) |
Dec 12, 2011 | 23.82 | 23.90 | 23.50 | 23.80 | 2,001,006 | -0.33(-1.35%) |
Dec 09, 2011 | 24.02 | 24.20 | 23.88 | 24.13 | 1,846,190 | +0.16(+0.66%) |
Dec 08, 2011 | 24.28 | 24.54 | 23.92 | 23.97 | 3,400,807 | -0.31(-1.29%) |
Dec 07, 2011 | 24.05 | 24.40 | 23.87 | 24.28 | 2,402,101 | +0.32(+1.33%) |
Dec 06, 2011 | 24.13 | 24.30 | 23.86 | 23.97 | 1,993,152 | -0.29(-1.21%) |
Dec 05, 2011 | 24.12 | 24.49 | 24.11 | 24.26 | 1,899,656 | +0.41(+1.73%) |
Dec 02, 2011 | 23.98 | 24.09 | 23.75 | 23.85 | 1,490,734 | +0.01(+0.04%) |
Dec 01, 2011 | 23.83 | 24.00 | 23.75 | 23.84 | 1,661,999 | -0.09(-0.37%) |
Nov 30, 2011 | 23.73 | 23.97 | 23.68 | 23.93 | 2,893,684 | +0.82(+3.55%) |
Nov 29, 2011 | 23.08 | 23.26 | 22.99 | 23.10 | 2,644,318 | +0.06(+0.27%) |
Nov 28, 2011 | 23.20 | 23.41 | 22.89 | 23.04 | 3,077,074 | +0.48(+2.13%) |
Nov 25, 2011 | 22.60 | 22.73 | 22.51 | 22.56 | 1,281,812 | -0.22(-0.96%) |
Nov 23, 2011 | 23.08 | 23.08 | 22.75 | 22.78 | 2,638,865 | -0.57(-2.46%) |
Nov 22, 2011 | 23.37 | 23.52 | 23.25 | 23.35 | 2,386,854 | -0.02(-0.07%) |
Nov 21, 2011 | 23.53 | 23.67 | 23.27 | 23.37 | 1,961,113 | -0.64(-2.66%) |
Nov 18, 2011 | 23.64 | 24.05 | 23.47 | 24.01 | 1,747,050 | +0.37(+1.55%) |
Nov 17, 2011 | 23.83 | 23.93 | 23.51 | 23.64 | 2,507,230 | -0.25(-1.05%) |
Nov 16, 2011 | 23.97 | 24.17 | 23.77 | 23.89 | 2,579,291 | -0.32(-1.31%) |
Nov 15, 2011 | 24.20 | 24.40 | 24.13 | 24.21 | 2,519,150 | -0.20(-0.82%) |
Nov 14, 2011 | 24.62 | 24.68 | 24.26 | 24.41 | 1,769,269 | -0.23(-0.95%) |
Nov 11, 2011 | 24.63 | 24.81 | 24.52 | 24.64 | 1,755,200 | +0.21(+0.87%) |
Nov 10, 2011 | 24.10 | 24.57 | 24.03 | 24.43 | 1,839,862 | +0.53(+2.22%) |
Nov 09, 2011 | 23.92 | 24.25 | 23.82 | 23.90 | 2,785,279 | -0.77(-3.14%) |
Nov 08, 2011 | 24.56 | 24.76 | 24.20 | 24.67 | 1,516,668 | +0.10(+0.41%) |
Nov 07, 2011 | 24.28 | 24.61 | 24.26 | 24.57 | 2,970,812 | +0.33(+1.36%) |
Nov 04, 2011 | 24.17 | 24.29 | 23.77 | 24.24 | 2,316,615 | -0.20(-0.81%) |
Nov 03, 2011 | 24.11 | 24.50 | 23.83 | 24.44 | 1,644,652 | +0.40(+1.67%) |
Nov 02, 2011 | 24.14 | 24.25 | 23.85 | 24.04 | 2,543,399 | +0.16(+0.68%) |