Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.27 | 22.39 | 22.02 | 22.02 | 1,962,382 | -0.31(-1.37%) |
Dec 29, 2011 | 22.01 | 22.36 | 22.01 | 22.32 | 1,918,009 | +0.35(+1.60%) |
Dec 28, 2011 | 22.05 | 22.09 | 21.91 | 21.97 | 1,633,346 | -0.11(-0.51%) |
Dec 27, 2011 | 21.80 | 22.10 | 21.76 | 22.08 | 1,694,008 | +0.27(+1.22%) |
Dec 23, 2011 | 21.83 | 21.96 | 21.74 | 21.82 | 1,568,790 | +0.15(+0.71%) |
Dec 21, 2011 | 21.29 | 21.74 | 21.29 | 21.66 | 3,594,203 | +0.34(+1.59%) |
Dec 20, 2011 | 21.14 | 21.40 | 21.11 | 21.33 | 2,581,429 | +0.40(+1.91%) |
Dec 19, 2011 | 21.11 | 21.25 | 20.86 | 20.93 | 2,514,602 | -0.15(-0.69%) |
Dec 16, 2011 | 21.31 | 21.45 | 21.03 | 21.07 | 3,892,592 | -0.19(-0.88%) |
Dec 15, 2011 | 21.33 | 21.46 | 21.23 | 21.26 | 3,323,208 | +0.21(+1.01%) |
Dec 14, 2011 | 21.38 | 21.43 | 21.03 | 21.05 | 5,419,839 | -0.34(-1.59%) |
Dec 13, 2011 | 21.31 | 21.65 | 21.27 | 21.39 | 2,736,464 | +0.19(+0.91%) |
Dec 12, 2011 | 21.33 | 21.41 | 21.01 | 21.19 | 2,333,222 | -0.29(-1.36%) |
Dec 09, 2011 | 21.22 | 21.53 | 21.19 | 21.48 | 2,972,937 | +0.38(+1.79%) |
Dec 08, 2011 | 21.22 | 21.32 | 21.02 | 21.11 | 3,628,645 | -0.24(-1.12%) |
Dec 07, 2011 | 21.30 | 21.43 | 21.22 | 21.35 | 3,443,478 | -0.13(-0.59%) |
Dec 06, 2011 | 21.19 | 21.61 | 21.17 | 21.47 | 5,323,761 | +0.33(+1.57%) |
Dec 05, 2011 | 21.54 | 21.64 | 20.93 | 21.14 | 8,141,967 | -0.17(-0.81%) |
Dec 02, 2011 | 22.21 | 22.23 | 21.21 | 21.31 | 7,143,657 | -0.81(-3.65%) |
Dec 01, 2011 | 22.26 | 22.39 | 22.08 | 22.12 | 2,860,094 | -0.07(-0.33%) |
Nov 30, 2011 | 21.69 | 22.20 | 21.60 | 22.19 | 4,985,664 | +0.86(+4.03%) |
Nov 29, 2011 | 21.00 | 21.36 | 20.98 | 21.33 | 3,305,624 | +0.44(+2.11%) |
Nov 28, 2011 | 21.06 | 21.13 | 20.79 | 20.89 | 2,528,856 | +0.21(+1.02%) |
Nov 25, 2011 | 20.60 | 20.82 | 20.60 | 20.68 | 1,075,240 | +0.09(+0.41%) |
Nov 23, 2011 | 20.70 | 20.79 | 20.53 | 20.60 | 2,140,115 | -0.27(-1.29%) |
Nov 22, 2011 | 20.96 | 21.06 | 20.77 | 20.87 | 3,325,811 | -0.10(-0.47%) |
Nov 21, 2011 | 21.03 | 21.04 | 20.75 | 20.96 | 2,258,150 | -0.23(-1.08%) |
Nov 18, 2011 | 21.13 | 21.33 | 21.11 | 21.19 | 2,034,044 | +0.20(+0.97%) |
Nov 17, 2011 | 21.15 | 21.23 | 20.78 | 20.99 | 3,484,317 | -0.14(-0.68%) |
Nov 16, 2011 | 21.25 | 21.38 | 21.13 | 21.13 | 3,116,920 | -0.29(-1.35%) |
Nov 15, 2011 | 21.44 | 21.52 | 21.26 | 21.42 | 2,215,943 | +0.12(+0.59%) |
Nov 14, 2011 | 21.53 | 21.58 | 21.25 | 21.30 | 2,248,136 | -0.35(-1.64%) |
Nov 11, 2011 | 21.63 | 21.76 | 21.49 | 21.65 | 2,509,115 | +0.23(+1.07%) |
Nov 10, 2011 | 21.78 | 21.80 | 21.22 | 21.42 | 3,954,103 | -0.16(-0.73%) |
Nov 09, 2011 | 21.52 | 21.90 | 21.45 | 21.58 | 4,393,139 | -0.30(-1.38%) |
Nov 08, 2011 | 21.65 | 21.91 | 21.46 | 21.88 | 2,884,562 | +0.32(+1.49%) |
Nov 07, 2011 | 21.12 | 21.58 | 21.06 | 21.56 | 2,861,938 | +0.37(+1.73%) |
Nov 04, 2011 | 21.34 | 21.98 | 20.97 | 21.19 | 3,866,051 | +0.22(+1.06%) |
Nov 03, 2011 | 21.01 | 21.19 | 20.92 | 20.97 | 4,350,115 | +0.18(+0.85%) |
Nov 02, 2011 | 20.53 | 20.96 | 20.53 | 20.79 | 3,144,475 | +0.53(+2.59%) |
Nov 01, 2011 | 20.45 | 20.67 | 20.20 | 20.27 | 4,357,716 | -0.66(-3.14%) |
Oct 31, 2011 | 21.02 | 21.15 | 20.91 | 20.92 | 1,885,747 | -0.22(-1.02%) |
Oct 28, 2011 | 21.31 | 21.33 | 20.88 | 21.14 | 2,528,711 | -0.04(-0.19%) |
Oct 27, 2011 | 21.00 | 21.35 | 20.88 | 21.18 | 3,809,372 | +0.59(+2.87%) |
Oct 26, 2011 | 20.87 | 20.96 | 20.56 | 20.59 | 3,323,552 | -0.08(-0.38%) |
Oct 25, 2011 | 20.84 | 20.94 | 20.60 | 20.67 | 3,438,551 | -0.28(-1.32%) |
Oct 24, 2011 | 20.82 | 20.98 | 20.77 | 20.94 | 2,611,986 | +0.10(+0.47%) |
Oct 21, 2011 | 20.50 | 20.85 | 20.45 | 20.85 | 3,242,127 | +0.59(+2.92%) |
Oct 20, 2011 | 20.16 | 20.33 | 20.09 | 20.26 | 2,300,787 | +0.15(+0.75%) |
Oct 19, 2011 | 20.22 | 20.49 | 20.07 | 20.10 | 2,290,520 | -0.09(-0.46%) |
Oct 18, 2011 | 19.99 | 20.33 | 19.83 | 20.20 | 2,179,910 | +0.20(+1.02%) |
Oct 17, 2011 | 20.05 | 20.21 | 19.94 | 19.99 | 2,491,130 | -0.16(-0.78%) |
Oct 14, 2011 | 19.76 | 20.16 | 19.68 | 20.15 | 3,121,039 | +0.51(+2.57%) |
Oct 13, 2011 | 19.47 | 19.67 | 19.33 | 19.64 | 1,754,486 | +0.11(+0.54%) |
Oct 12, 2011 | 19.60 | 19.67 | 19.46 | 19.54 | 1,692,438 | +0.01(+0.07%) |
Oct 11, 2011 | 19.63 | 19.64 | 19.32 | 19.53 | 2,031,841 | -0.18(-0.90%) |
Oct 10, 2011 | 19.44 | 19.70 | 19.41 | 19.70 | 1,829,591 | +0.51(+2.63%) |
Oct 07, 2011 | 19.20 | 19.47 | 19.13 | 19.20 | 3,148,100 | -0.01(-0.07%) |
Oct 06, 2011 | 19.07 | 19.21 | 19.06 | 19.21 | 2,885,982 | +0.29(+1.53%) |
Oct 05, 2011 | 18.80 | 18.94 | 18.59 | 18.92 | 3,374,949 | +0.12(+0.66%) |
Oct 04, 2011 | 18.87 | 19.00 | 18.36 | 18.80 | 6,077,513 | -0.24(-1.28%) |