Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.26 | 24.33 | 24.00 | 24.04 | 5,486,172 | -0.28(-1.15%) |
Jan 30, 2012 | 24.21 | 24.33 | 24.15 | 24.33 | 3,505,009 | +0.10(+0.42%) |
Jan 27, 2012 | 24.22 | 24.35 | 24.09 | 24.22 | 4,304,166 | -0.31(-1.28%) |
Jan 26, 2012 | 24.43 | 24.60 | 24.28 | 24.54 | 4,236,302 | +0.24(+0.98%) |
Jan 25, 2012 | 23.94 | 24.34 | 23.85 | 24.30 | 3,225,823 | +0.24(+0.99%) |
Jan 24, 2012 | 24.12 | 24.22 | 23.95 | 24.06 | 3,328,047 | -0.19(-0.80%) |
Jan 23, 2012 | 24.13 | 24.30 | 24.13 | 24.26 | 2,089,925 | +0.04(+0.16%) |
Jan 20, 2012 | 24.13 | 24.23 | 24.01 | 24.22 | 2,790,877 | +0.10(+0.40%) |
Jan 19, 2012 | 24.12 | 24.16 | 23.94 | 24.12 | 5,602,091 | -0.44(-1.80%) |
Jan 18, 2012 | 24.23 | 24.56 | 24.19 | 24.56 | 4,346,776 | +0.51(+2.11%) |
Jan 17, 2012 | 24.06 | 24.16 | 23.99 | 24.06 | 2,719,446 | +0.23(+0.97%) |
Jan 13, 2012 | 23.65 | 23.82 | 23.55 | 23.82 | 4,572,156 | -0.25(-1.03%) |
Jan 12, 2012 | 23.92 | 24.11 | 23.89 | 24.07 | 3,591,334 | +0.09(+0.38%) |
Jan 11, 2012 | 23.83 | 23.99 | 23.77 | 23.98 | 4,844,628 | +0.37(+1.58%) |
Jan 10, 2012 | 23.74 | 23.89 | 23.60 | 23.61 | 10,970,629 | -0.34(-1.42%) |
Jan 09, 2012 | 23.89 | 24.04 | 23.82 | 23.95 | 8,279,145 | -0.98(-3.94%) |
Jan 06, 2012 | 24.96 | 24.96 | 24.80 | 24.93 | 3,223,460 | +0.03(+0.11%) |
Jan 05, 2012 | 24.75 | 24.90 | 24.65 | 24.90 | 3,909,948 | -0.12(-0.47%) |
Jan 04, 2012 | 24.99 | 25.05 | 24.83 | 25.02 | 4,562,109 | +0.39(+1.58%) |
Dec 30, 2011 | 24.66 | 24.75 | 24.62 | 24.63 | 2,040,790 | -0.03(-0.11%) |
Dec 29, 2011 | 24.51 | 24.69 | 24.41 | 24.66 | 2,560,965 | +0.21(+0.86%) |
Dec 28, 2011 | 24.69 | 24.69 | 24.44 | 24.45 | 2,695,296 | -0.24(-0.98%) |
Dec 27, 2011 | 24.62 | 24.75 | 24.45 | 24.69 | 1,250,564 | +0.05(+0.20%) |
Dec 23, 2011 | 24.62 | 24.74 | 24.58 | 24.64 | 2,242,954 | +0.29(+1.17%) |
Dec 21, 2011 | 24.30 | 24.40 | 24.20 | 24.36 | 3,578,323 | -0.06(-0.24%) |
Dec 20, 2011 | 24.28 | 24.50 | 24.28 | 24.42 | 5,663,123 | +0.21(+0.87%) |
Dec 19, 2011 | 24.27 | 24.48 | 24.17 | 24.21 | 4,365,410 | -0.03(-0.11%) |
Dec 16, 2011 | 24.26 | 24.37 | 24.18 | 24.23 | 5,241,142 | -0.16(-0.66%) |
Dec 15, 2011 | 24.38 | 24.51 | 24.26 | 24.40 | 4,370,735 | +0.38(+1.60%) |
Dec 14, 2011 | 23.98 | 24.11 | 23.96 | 24.01 | 5,681,667 | -0.19(-0.80%) |
Dec 13, 2011 | 24.34 | 24.53 | 24.10 | 24.21 | 4,806,026 | +0.10(+0.40%) |
Dec 12, 2011 | 24.42 | 24.42 | 24.02 | 24.11 | 4,522,968 | +0.00(+0.00%) |
Dec 09, 2011 | 24.02 | 24.21 | 24.02 | 24.11 | 4,162,418 | -0.17(-0.71%) |
Dec 08, 2011 | 24.53 | 24.56 | 24.24 | 24.28 | 4,262,054 | -0.08(-0.33%) |
Dec 07, 2011 | 24.26 | 24.48 | 24.06 | 24.36 | 4,618,251 | +0.19(+0.80%) |
Dec 06, 2011 | 24.01 | 24.25 | 23.99 | 24.17 | 3,291,698 | +0.46(+1.96%) |
Dec 05, 2011 | 24.02 | 24.03 | 23.58 | 23.70 | 6,178,768 | -0.15(-0.61%) |
Dec 02, 2011 | 23.91 | 23.97 | 23.80 | 23.85 | 4,067,540 | -0.06(-0.27%) |
Dec 01, 2011 | 24.03 | 24.10 | 23.81 | 23.92 | 4,247,096 | -0.10(-0.40%) |
Nov 30, 2011 | 23.10 | 24.01 | 23.73 | 24.01 | 9,520,172 | +0.91(+3.95%) |
Nov 29, 2011 | 23.07 | 23.15 | 22.99 | 23.10 | 4,256,176 | +0.24(+1.06%) |
Nov 28, 2011 | 22.82 | 22.94 | 22.75 | 22.86 | 4,000,015 | +0.45(+2.02%) |
Nov 25, 2011 | 22.47 | 22.68 | 22.40 | 22.40 | 2,429,023 | -0.29(-1.26%) |
Nov 23, 2011 | 22.85 | 22.90 | 22.65 | 22.69 | 3,786,783 | -0.23(-1.01%) |
Nov 22, 2011 | 22.92 | 22.98 | 22.71 | 22.92 | 9,922,969 | -0.16(-0.68%) |
Nov 21, 2011 | 23.02 | 23.16 | 22.90 | 23.08 | 4,658,327 | -0.29(-1.25%) |
Nov 18, 2011 | 23.65 | 23.66 | 23.36 | 23.37 | 3,443,627 | -0.11(-0.48%) |
Nov 17, 2011 | 23.77 | 23.79 | 23.35 | 23.48 | 4,089,335 | -0.21(-0.87%) |
Nov 16, 2011 | 23.83 | 24.02 | 23.69 | 23.69 | 3,350,063 | -0.41(-1.70%) |
Nov 15, 2011 | 24.10 | 24.20 | 23.97 | 24.10 | 3,539,075 | +0.20(+0.84%) |
Nov 14, 2011 | 23.95 | 24.07 | 23.83 | 23.90 | 2,256,529 | -0.29(-1.21%) |
Nov 11, 2011 | 24.07 | 24.29 | 24.04 | 24.19 | 2,991,541 | +0.32(+1.33%) |
Nov 10, 2011 | 23.83 | 23.93 | 23.56 | 23.87 | 5,196,246 | +0.44(+1.89%) |
Nov 09, 2011 | 23.68 | 23.71 | 23.27 | 23.43 | 6,898,887 | -0.90(-3.68%) |
Nov 08, 2011 | 24.18 | 24.34 | 24.04 | 24.33 | 7,085,589 | +0.35(+1.44%) |
Nov 07, 2011 | 23.77 | 23.99 | 23.68 | 23.98 | 4,519,471 | -0.01(-0.02%) |
Nov 04, 2011 | 24.07 | 24.16 | 23.79 | 23.99 | 6,307,822 | -0.06(-0.27%) |
Nov 03, 2011 | 23.72 | 24.08 | 23.47 | 24.05 | 6,610,315 | +0.69(+2.96%) |
Nov 02, 2011 | 23.35 | 23.56 | 23.27 | 23.36 | 5,971,179 | -0.05(-0.20%) |