Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.30 | 22.42 | 22.18 | 22.40 | 3,022,362 | +0.16(+0.72%) |
Jan 30, 2012 | 21.98 | 22.24 | 21.84 | 22.23 | 2,944,651 | +0.09(+0.41%) |
Jan 27, 2012 | 21.91 | 22.21 | 21.73 | 22.14 | 2,258,389 | +0.20(+0.91%) |
Jan 26, 2012 | 22.02 | 22.18 | 21.88 | 21.94 | 3,235,028 | +0.10(+0.46%) |
Jan 25, 2012 | 21.61 | 21.90 | 21.44 | 21.84 | 2,234,695 | +0.16(+0.74%) |
Jan 24, 2012 | 21.62 | 21.73 | 21.46 | 21.68 | 1,763,989 | -0.02(-0.11%) |
Jan 23, 2012 | 21.45 | 21.75 | 21.44 | 21.71 | 2,074,675 | +0.21(+1.00%) |
Jan 20, 2012 | 21.42 | 21.55 | 21.28 | 21.49 | 2,828,601 | +0.11(+0.50%) |
Jan 19, 2012 | 21.24 | 21.39 | 21.15 | 21.39 | 2,532,486 | +0.23(+1.08%) |
Jan 18, 2012 | 21.03 | 21.16 | 20.80 | 21.16 | 3,799,035 | +0.11(+0.55%) |
Jan 17, 2012 | 21.39 | 21.49 | 21.02 | 21.04 | 2,571,096 | -0.17(-0.79%) |
Jan 13, 2012 | 21.42 | 21.42 | 21.16 | 21.21 | 2,304,493 | -0.34(-1.56%) |
Jan 12, 2012 | 20.99 | 21.56 | 20.93 | 21.55 | 4,846,826 | +0.67(+3.19%) |
Jan 11, 2012 | 20.98 | 21.07 | 20.65 | 20.88 | 3,844,844 | -0.37(-1.73%) |
Jan 10, 2012 | 20.96 | 21.51 | 20.96 | 21.25 | 3,063,182 | +0.03(+0.14%) |
Jan 09, 2012 | 21.35 | 21.42 | 21.18 | 21.22 | 2,190,554 | -0.08(-0.36%) |
Jan 06, 2012 | 21.15 | 21.37 | 20.93 | 21.29 | 7,953,540 | +0.18(+0.87%) |
Jan 05, 2012 | 20.90 | 21.27 | 20.81 | 21.11 | 2,661,485 | +0.15(+0.73%) |
Jan 04, 2012 | 21.01 | 21.07 | 20.76 | 20.96 | 3,751,048 | -0.11(-0.54%) |
Dec 30, 2011 | 21.11 | 21.11 | 21.01 | 21.07 | 1,982,804 | -0.04(-0.18%) |
Dec 29, 2011 | 20.74 | 21.23 | 20.74 | 21.11 | 2,136,020 | +0.05(+0.25%) |
Dec 28, 2011 | 21.33 | 21.38 | 21.00 | 21.06 | 1,503,020 | -0.28(-1.32%) |
Dec 27, 2011 | 21.12 | 21.38 | 21.06 | 21.34 | 2,087,895 | +0.19(+0.90%) |
Dec 23, 2011 | 20.83 | 21.15 | 20.77 | 21.15 | 1,732,112 | +0.70(+3.41%) |
Dec 21, 2011 | 20.45 | 20.49 | 20.24 | 20.45 | 3,020,690 | +0.04(+0.19%) |
Dec 20, 2011 | 20.31 | 20.61 | 20.31 | 20.41 | 3,106,487 | +0.36(+1.82%) |
Dec 19, 2011 | 20.14 | 20.49 | 20.01 | 20.05 | 3,246,956 | -0.03(-0.15%) |
Dec 16, 2011 | 20.54 | 20.55 | 19.99 | 20.08 | 6,457,562 | -0.24(-1.16%) |
Dec 15, 2011 | 20.60 | 20.69 | 20.18 | 20.31 | 3,312,543 | -0.08(-0.37%) |
Dec 14, 2011 | 20.39 | 20.58 | 20.31 | 20.39 | 3,769,020 | -0.05(-0.22%) |
Dec 13, 2011 | 20.76 | 20.97 | 20.36 | 20.43 | 3,057,854 | -0.24(-1.14%) |
Dec 12, 2011 | 20.78 | 20.95 | 20.54 | 20.67 | 2,902,513 | -0.12(-0.58%) |
Dec 09, 2011 | 20.43 | 21.01 | 20.37 | 20.79 | 3,760,776 | +0.46(+2.28%) |
Dec 08, 2011 | 20.59 | 20.68 | 19.99 | 20.33 | 9,979,895 | -0.42(-2.05%) |
Dec 07, 2011 | 20.60 | 20.82 | 20.47 | 20.75 | 7,850,410 | +0.15(+0.74%) |
Dec 06, 2011 | 20.57 | 20.77 | 20.53 | 20.60 | 3,864,099 | +0.09(+0.44%) |
Dec 05, 2011 | 20.53 | 20.69 | 20.43 | 20.51 | 6,859,577 | +0.19(+0.93%) |
Dec 02, 2011 | 20.89 | 20.90 | 20.25 | 20.32 | 4,346,345 | -0.43(-2.08%) |
Dec 01, 2011 | 20.83 | 20.95 | 20.71 | 20.75 | 2,320,890 | -0.08(-0.36%) |
Nov 30, 2011 | 20.75 | 20.97 | 20.60 | 20.83 | 3,513,430 | +0.49(+2.39%) |
Nov 29, 2011 | 20.25 | 20.39 | 20.16 | 20.34 | 4,252,022 | +0.15(+0.75%) |
Nov 28, 2011 | 19.97 | 20.27 | 19.86 | 20.19 | 3,083,689 | +0.60(+3.06%) |
Nov 25, 2011 | 19.57 | 19.82 | 19.57 | 19.59 | 999,556 | -0.05(-0.23%) |
Nov 23, 2011 | 19.77 | 19.82 | 19.56 | 19.64 | 2,696,007 | -0.27(-1.37%) |
Nov 22, 2011 | 19.84 | 20.10 | 19.76 | 19.91 | 2,384,501 | +0.07(+0.34%) |
Nov 21, 2011 | 20.09 | 20.15 | 19.79 | 19.84 | 2,941,896 | -0.46(-2.28%) |
Nov 18, 2011 | 20.34 | 20.45 | 20.17 | 20.31 | 2,589,871 | +0.10(+0.49%) |
Nov 17, 2011 | 20.35 | 20.41 | 20.09 | 20.21 | 3,674,499 | -0.24(-1.19%) |
Nov 16, 2011 | 20.61 | 20.75 | 20.41 | 20.45 | 3,478,577 | -0.21(-1.03%) |
Nov 15, 2011 | 20.57 | 20.85 | 20.49 | 20.66 | 9,008,236 | -0.02(-0.11%) |
Nov 14, 2011 | 20.97 | 20.97 | 20.62 | 20.69 | 3,066,778 | -0.35(-1.66%) |
Nov 11, 2011 | 20.88 | 21.04 | 20.84 | 21.03 | 2,260,076 | +0.43(+2.10%) |
Nov 10, 2011 | 20.88 | 21.00 | 20.47 | 20.60 | 3,088,047 | -0.03(-0.15%) |
Nov 09, 2011 | 20.84 | 21.00 | 20.59 | 20.63 | 3,423,509 | -0.57(-2.68%) |
Nov 08, 2011 | 21.19 | 21.27 | 20.92 | 21.20 | 5,017,540 | +0.19(+0.90%) |
Nov 07, 2011 | 21.25 | 21.31 | 20.80 | 21.01 | 4,819,759 | -0.37(-1.74%) |
Nov 04, 2011 | 21.28 | 21.44 | 21.03 | 21.38 | 2,774,653 | -0.12(-0.56%) |
Nov 03, 2011 | 21.30 | 21.56 | 21.13 | 21.50 | 4,159,538 | +0.42(+1.98%) |
Nov 02, 2011 | 21.25 | 21.38 | 21.03 | 21.09 | 4,064,454 | +0.14(+0.69%) |