Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.46 | 23.93 | 23.44 | 23.48 | 7,415,967 | -0.02(-0.10%) |
Dec 29, 2011 | 23.26 | 23.55 | 23.18 | 23.51 | 4,322,388 | +0.38(+1.63%) |
Dec 28, 2011 | 23.68 | 23.68 | 23.05 | 23.13 | 6,202,069 | -0.41(-1.74%) |
Dec 27, 2011 | 23.43 | 23.66 | 23.23 | 23.54 | 4,602,743 | +0.10(+0.41%) |
Dec 23, 2011 | 23.26 | 23.44 | 23.17 | 23.44 | 4,771,308 | +0.87(+3.84%) |
Dec 21, 2011 | 22.13 | 22.67 | 21.94 | 22.58 | 9,595,378 | +0.51(+2.33%) |
Dec 20, 2011 | 21.80 | 22.19 | 21.80 | 22.06 | 7,608,684 | +0.84(+3.97%) |
Dec 19, 2011 | 21.83 | 21.93 | 21.15 | 21.22 | 8,444,819 | -0.75(-3.40%) |
Dec 16, 2011 | 21.71 | 22.00 | 21.63 | 21.97 | 10,791,903 | +0.24(+1.11%) |
Dec 15, 2011 | 21.91 | 22.15 | 21.66 | 21.73 | 10,457,463 | +0.07(+0.33%) |
Dec 14, 2011 | 21.80 | 21.95 | 21.33 | 21.65 | 8,617,460 | -0.52(-2.35%) |
Dec 13, 2011 | 22.46 | 22.89 | 21.98 | 22.18 | 10,930,011 | +0.26(+1.17%) |
Dec 12, 2011 | 22.43 | 22.46 | 21.54 | 21.92 | 6,822,245 | -0.81(-3.56%) |
Dec 09, 2011 | 22.09 | 22.80 | 21.89 | 22.73 | 8,274,538 | +0.78(+3.55%) |
Dec 08, 2011 | 22.68 | 22.71 | 21.88 | 21.95 | 8,983,256 | -0.84(-3.70%) |
Dec 07, 2011 | 22.87 | 22.97 | 22.38 | 22.79 | 8,313,929 | -0.06(-0.25%) |
Dec 06, 2011 | 22.93 | 23.05 | 22.53 | 22.85 | 8,272,131 | -0.04(-0.18%) |
Dec 05, 2011 | 22.88 | 23.15 | 22.67 | 22.89 | 10,877,634 | +0.61(+2.74%) |
Dec 02, 2011 | 22.64 | 22.67 | 22.15 | 22.28 | 7,607,715 | +0.04(+0.18%) |
Dec 01, 2011 | 22.22 | 22.67 | 22.14 | 22.24 | 7,392,804 | -0.19(-0.86%) |
Nov 30, 2011 | 22.02 | 22.55 | 22.02 | 22.43 | 9,804,215 | +1.16(+5.43%) |
Nov 29, 2011 | 20.95 | 21.43 | 20.84 | 21.28 | 7,717,231 | +0.43(+2.08%) |
Nov 28, 2011 | 20.76 | 21.09 | 20.60 | 20.84 | 8,900,936 | +1.06(+5.35%) |
Nov 25, 2011 | 19.93 | 20.15 | 19.75 | 19.79 | 3,124,800 | -0.14(-0.72%) |
Nov 23, 2011 | 20.54 | 20.56 | 19.90 | 19.93 | 8,029,939 | -0.94(-4.50%) |
Nov 22, 2011 | 21.10 | 21.21 | 20.67 | 20.87 | 8,520,527 | -0.23(-1.10%) |
Nov 21, 2011 | 20.48 | 21.19 | 20.35 | 21.10 | 10,512,888 | +0.14(+0.65%) |
Nov 18, 2011 | 21.46 | 21.56 | 20.87 | 20.96 | 9,076,987 | -0.26(-1.25%) |
Nov 17, 2011 | 22.09 | 22.11 | 21.04 | 21.23 | 11,518,382 | -0.94(-4.23%) |
Nov 16, 2011 | 21.96 | 22.76 | 21.86 | 22.17 | 10,107,704 | -0.10(-0.47%) |
Nov 15, 2011 | 21.76 | 22.45 | 21.68 | 22.27 | 8,444,543 | +0.07(+0.33%) |
Nov 14, 2011 | 22.67 | 22.74 | 22.06 | 22.20 | 6,443,174 | -0.41(-1.81%) |
Nov 11, 2011 | 22.23 | 22.74 | 22.17 | 22.61 | 8,292,628 | +0.80(+3.66%) |
Nov 10, 2011 | 21.83 | 22.09 | 21.36 | 21.81 | 7,666,745 | +0.38(+1.75%) |
Nov 09, 2011 | 21.80 | 22.08 | 21.36 | 21.44 | 10,642,618 | -1.12(-4.95%) |
Nov 08, 2011 | 22.25 | 22.58 | 21.89 | 22.55 | 10,490,079 | +0.59(+2.69%) |
Nov 07, 2011 | 21.55 | 22.04 | 21.52 | 21.96 | 8,866,722 | +0.39(+1.81%) |
Nov 04, 2011 | 21.17 | 21.71 | 21.05 | 21.57 | 9,750,491 | +0.23(+1.08%) |
Nov 03, 2011 | 21.15 | 21.47 | 20.81 | 21.34 | 9,382,773 | +0.58(+2.81%) |
Nov 02, 2011 | 20.74 | 20.95 | 20.35 | 20.76 | 11,811,068 | +0.50(+2.48%) |
Nov 01, 2011 | 19.92 | 20.57 | 19.56 | 20.26 | 16,064,237 | -0.52(-2.50%) |
Oct 31, 2011 | 21.90 | 21.95 | 20.77 | 20.77 | 12,581,110 | -1.55(-6.94%) |
Oct 28, 2011 | 21.95 | 22.45 | 21.87 | 22.32 | 7,909,376 | +0.17(+0.76%) |
Oct 27, 2011 | 21.76 | 22.39 | 21.55 | 22.15 | 9,427,501 | +1.13(+5.39%) |
Oct 26, 2011 | 20.93 | 21.13 | 20.42 | 21.02 | 7,467,181 | +0.48(+2.33%) |
Oct 25, 2011 | 20.84 | 20.87 | 20.26 | 20.54 | 8,446,971 | -0.41(-1.98%) |
Oct 24, 2011 | 20.65 | 21.01 | 20.57 | 20.96 | 11,644,295 | +0.36(+1.74%) |
Oct 21, 2011 | 20.23 | 20.76 | 20.17 | 20.60 | 9,950,939 | +0.77(+3.90%) |
Oct 20, 2011 | 19.70 | 19.90 | 19.26 | 19.82 | 7,464,589 | +0.15(+0.77%) |
Oct 19, 2011 | 19.82 | 20.03 | 19.54 | 19.67 | 9,243,176 | -0.15(-0.76%) |
Oct 18, 2011 | 18.98 | 19.95 | 18.67 | 19.82 | 8,370,771 | +0.80(+4.19%) |
Oct 17, 2011 | 19.45 | 19.53 | 18.91 | 19.03 | 8,041,707 | -0.57(-2.89%) |
Oct 14, 2011 | 19.22 | 19.59 | 19.22 | 19.59 | 7,109,951 | +0.72(+3.81%) |
Oct 13, 2011 | 18.75 | 18.97 | 18.35 | 18.87 | 7,929,243 | +0.13(+0.68%) |
Oct 12, 2011 | 19.08 | 19.11 | 18.71 | 18.75 | 10,732,259 | -0.05(-0.25%) |
Oct 11, 2011 | 18.83 | 19.23 | 18.66 | 18.79 | 10,101,077 | -0.28(-1.46%) |
Oct 10, 2011 | 18.36 | 19.11 | 18.36 | 19.07 | 6,797,186 | +1.09(+6.08%) |
Oct 07, 2011 | 18.75 | 18.82 | 17.92 | 17.98 | 9,619,565 | -0.53(-2.89%) |
Oct 06, 2011 | 18.26 | 18.53 | 18.24 | 18.52 | 12,412,330 | +0.45(+2.47%) |
Oct 05, 2011 | 17.73 | 18.16 | 17.10 | 18.07 | 13,980,642 | +1.24(+7.35%) |
Oct 04, 2011 | 15.79 | 16.85 | 15.27 | 16.83 | 16,486,774 | +0.65(+4.05%) |