Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.73 | 22.83 | 22.40 | 22.46 | 2,148,326 | -0.08(-0.37%) |
Dec 29, 2011 | 21.95 | 22.58 | 21.88 | 22.54 | 2,969,493 | +0.61(+2.79%) |
Dec 28, 2011 | 22.66 | 22.73 | 21.87 | 21.93 | 2,855,721 | -0.73(-3.23%) |
Dec 27, 2011 | 22.62 | 22.87 | 22.60 | 22.66 | 2,175,023 | -0.07(-0.31%) |
Dec 23, 2011 | 22.40 | 22.75 | 22.30 | 22.73 | 2,155,055 | +0.64(+2.91%) |
Dec 21, 2011 | 22.13 | 22.28 | 21.76 | 22.09 | 4,173,837 | -0.14(-0.64%) |
Dec 20, 2011 | 21.85 | 22.36 | 21.82 | 22.23 | 5,711,094 | +0.87(+4.06%) |
Dec 19, 2011 | 21.62 | 21.83 | 21.31 | 21.36 | 5,545,792 | -0.15(-0.69%) |
Dec 16, 2011 | 21.68 | 22.01 | 21.38 | 21.51 | 4,858,010 | +0.01(+0.03%) |
Dec 15, 2011 | 21.56 | 21.72 | 21.34 | 21.50 | 4,981,748 | +0.33(+1.58%) |
Dec 14, 2011 | 21.22 | 21.50 | 20.90 | 21.17 | 5,093,394 | -0.14(-0.66%) |
Dec 13, 2011 | 21.90 | 22.12 | 21.19 | 21.31 | 4,746,446 | -0.37(-1.72%) |
Dec 12, 2011 | 22.38 | 22.45 | 21.43 | 21.68 | 6,086,356 | -1.03(-4.53%) |
Dec 09, 2011 | 22.40 | 22.81 | 22.15 | 22.71 | 3,954,825 | +0.59(+2.64%) |
Dec 08, 2011 | 23.29 | 23.39 | 22.06 | 22.13 | 6,723,679 | -1.44(-6.11%) |
Dec 07, 2011 | 23.57 | 23.79 | 22.89 | 23.57 | 4,694,197 | -0.21(-0.87%) |
Dec 06, 2011 | 23.87 | 24.01 | 23.45 | 23.77 | 3,862,899 | -0.05(-0.22%) |
Dec 05, 2011 | 24.13 | 24.35 | 23.64 | 23.83 | 5,090,560 | +0.19(+0.82%) |
Dec 02, 2011 | 24.68 | 24.80 | 23.57 | 23.63 | 5,435,629 | -0.68(-2.80%) |
Dec 01, 2011 | 23.98 | 24.67 | 23.82 | 24.31 | 4,945,213 | +0.21(+0.85%) |
Nov 30, 2011 | 23.52 | 24.23 | 23.48 | 24.11 | 5,205,629 | +1.59(+7.08%) |
Nov 29, 2011 | 22.74 | 22.91 | 22.40 | 22.51 | 4,386,688 | -0.09(-0.40%) |
Nov 28, 2011 | 22.58 | 23.07 | 22.32 | 22.60 | 4,787,504 | +0.86(+3.93%) |
Nov 25, 2011 | 21.49 | 22.11 | 21.35 | 21.75 | 3,556,266 | +0.15(+0.68%) |
Nov 23, 2011 | 22.51 | 22.58 | 21.60 | 21.60 | 6,620,722 | -1.27(-5.56%) |
Nov 22, 2011 | 22.90 | 23.22 | 22.52 | 22.87 | 4,127,098 | -0.14(-0.59%) |
Nov 21, 2011 | 23.02 | 23.14 | 22.42 | 23.01 | 6,229,578 | -0.66(-2.77%) |
Nov 18, 2011 | 24.11 | 24.11 | 23.54 | 23.66 | 5,923,037 | -0.26(-1.08%) |
Nov 17, 2011 | 24.65 | 24.79 | 23.73 | 23.92 | 7,000,911 | -0.88(-3.55%) |
Nov 16, 2011 | 24.01 | 25.32 | 23.91 | 24.80 | 12,877,967 | +0.21(+0.86%) |
Nov 15, 2011 | 24.40 | 24.80 | 23.92 | 24.59 | 6,515,635 | +0.45(+1.86%) |
Nov 14, 2011 | 23.87 | 24.31 | 23.79 | 24.14 | 4,056,723 | +0.06(+0.24%) |
Nov 11, 2011 | 24.17 | 24.56 | 23.92 | 24.08 | 6,091,943 | +0.39(+1.63%) |
Nov 10, 2011 | 23.72 | 24.10 | 23.39 | 23.70 | 5,934,440 | +0.51(+2.19%) |
Nov 09, 2011 | 24.05 | 24.20 | 22.94 | 23.19 | 10,247,274 | -1.72(-6.92%) |
Nov 08, 2011 | 24.44 | 24.94 | 24.14 | 24.91 | 5,590,631 | +0.65(+2.68%) |
Nov 07, 2011 | 23.66 | 24.33 | 23.43 | 24.26 | 6,109,054 | +0.53(+2.25%) |
Nov 04, 2011 | 23.51 | 23.83 | 23.03 | 23.73 | 4,920,916 | -0.14(-0.59%) |
Nov 03, 2011 | 23.66 | 24.08 | 23.17 | 23.87 | 7,229,395 | +0.62(+2.68%) |
Nov 02, 2011 | 23.03 | 23.50 | 22.82 | 23.25 | 6,283,574 | +0.56(+2.47%) |
Nov 01, 2011 | 22.66 | 23.18 | 22.28 | 22.69 | 11,814,399 | -1.14(-4.80%) |
Oct 31, 2011 | 25.62 | 25.70 | 23.83 | 23.83 | 11,625,503 | -2.46(-9.34%) |
Oct 28, 2011 | 25.61 | 26.39 | 25.52 | 26.29 | 9,826,570 | +0.57(+2.23%) |
Oct 27, 2011 | 24.30 | 25.97 | 23.83 | 25.72 | 13,805,378 | +2.71(+11.76%) |
Oct 26, 2011 | 23.13 | 23.18 | 22.39 | 23.01 | 9,685,814 | -0.09(-0.39%) |
Oct 25, 2011 | 23.75 | 24.04 | 23.03 | 23.10 | 8,201,415 | -1.04(-4.29%) |
Oct 24, 2011 | 22.88 | 24.26 | 22.78 | 24.13 | 9,501,586 | +1.46(+6.44%) |
Oct 21, 2011 | 22.04 | 22.78 | 21.99 | 22.67 | 6,704,417 | +0.99(+4.57%) |
Oct 20, 2011 | 21.30 | 21.76 | 20.88 | 21.68 | 7,497,613 | +0.48(+2.24%) |
Oct 19, 2011 | 21.41 | 21.74 | 21.11 | 21.21 | 5,432,655 | -0.32(-1.46%) |
Oct 18, 2011 | 21.23 | 21.68 | 20.66 | 21.52 | 9,413,134 | +0.26(+1.24%) |
Oct 17, 2011 | 21.23 | 21.51 | 21.06 | 21.26 | 7,776,213 | -0.17(-0.81%) |
Oct 14, 2011 | 21.32 | 21.57 | 21.23 | 21.43 | 9,053,644 | +0.56(+2.68%) |
Oct 13, 2011 | 21.43 | 21.48 | 20.50 | 20.87 | 13,136,496 | -0.84(-3.88%) |
Oct 12, 2011 | 21.99 | 22.23 | 21.47 | 21.72 | 11,823,840 | -0.10(-0.44%) |
Oct 11, 2011 | 21.13 | 21.93 | 20.93 | 21.81 | 6,090,682 | +0.40(+1.86%) |
Oct 10, 2011 | 20.66 | 21.50 | 20.59 | 21.41 | 5,996,319 | +1.25(+6.18%) |
Oct 07, 2011 | 20.77 | 20.98 | 19.56 | 20.17 | 12,583,412 | -1.40(-6.47%) |
Oct 06, 2011 | 20.69 | 21.58 | 20.69 | 21.56 | 7,788,564 | +0.91(+4.42%) |
Oct 05, 2011 | 20.01 | 20.68 | 19.74 | 20.65 | 7,636,688 | +0.71(+3.58%) |
Oct 04, 2011 | 18.56 | 19.95 | 18.43 | 19.94 | 8,433,565 | +1.04(+5.48%) |