Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.83 | 22.84 | 22.59 | 22.72 | 9,622,299 | +0.04(+0.19%) |
Jan 30, 2012 | 22.42 | 22.72 | 22.40 | 22.68 | 9,148,744 | +0.07(+0.30%) |
Jan 27, 2012 | 22.53 | 22.67 | 22.53 | 22.61 | 9,825,562 | +0.00(+0.00%) |
Jan 26, 2012 | 22.84 | 22.87 | 22.52 | 22.61 | 10,363,981 | -0.15(-0.66%) |
Jan 25, 2012 | 22.80 | 22.83 | 22.56 | 22.77 | 21,332,914 | +0.18(+0.78%) |
Jan 24, 2012 | 22.50 | 22.63 | 22.48 | 22.59 | 6,840,582 | -0.02(-0.07%) |
Jan 23, 2012 | 22.56 | 22.72 | 22.46 | 22.61 | 34,522,220 | +0.08(+0.34%) |
Jan 20, 2012 | 22.46 | 22.56 | 22.45 | 22.53 | 15,892,168 | +0.03(+0.11%) |
Jan 19, 2012 | 22.46 | 22.56 | 22.44 | 22.50 | 8,832,254 | +0.16(+0.71%) |
Jan 18, 2012 | 22.08 | 22.37 | 22.08 | 22.35 | 8,575,622 | +0.32(+1.45%) |
Jan 17, 2012 | 22.08 | 22.18 | 21.98 | 22.03 | 6,581,667 | +0.10(+0.46%) |
Jan 13, 2012 | 21.92 | 21.95 | 21.77 | 21.93 | 7,103,076 | -0.13(-0.57%) |
Jan 12, 2012 | 21.99 | 22.07 | 21.86 | 22.05 | 5,787,514 | +0.11(+0.50%) |
Jan 11, 2012 | 21.83 | 22.00 | 21.82 | 21.94 | 4,940,891 | +0.07(+0.31%) |
Jan 10, 2012 | 22.01 | 22.05 | 21.87 | 21.87 | 6,819,081 | +0.08(+0.35%) |
Jan 09, 2012 | 21.91 | 21.93 | 21.74 | 21.80 | 4,860,948 | -0.03(-0.15%) |
Jan 06, 2012 | 21.84 | 21.89 | 21.73 | 21.83 | 5,934,600 | +0.01(+0.04%) |
Jan 05, 2012 | 21.73 | 21.87 | 21.63 | 21.82 | 8,037,344 | +0.07(+0.31%) |
Jan 04, 2012 | 21.69 | 21.80 | 21.57 | 21.76 | 5,643,392 | +0.36(+1.69%) |
Dec 30, 2011 | 21.46 | 21.53 | 21.40 | 21.40 | 4,462,189 | -0.07(-0.31%) |
Dec 29, 2011 | 21.35 | 21.50 | 21.32 | 21.46 | 6,776,929 | +0.16(+0.75%) |
Dec 28, 2011 | 21.52 | 21.53 | 21.25 | 21.30 | 5,728,254 | -0.22(-1.02%) |
Dec 27, 2011 | 21.45 | 21.59 | 21.43 | 21.52 | 3,302,395 | +0.03(+0.16%) |
Dec 23, 2011 | 21.28 | 21.49 | 21.28 | 21.49 | 5,644,499 | +0.45(+2.16%) |
Dec 21, 2011 | 21.25 | 21.25 | 20.79 | 21.03 | 10,753,044 | -0.35(-1.63%) |
Dec 20, 2011 | 21.08 | 21.41 | 21.08 | 21.38 | 10,485,735 | +0.58(+2.81%) |
Dec 19, 2011 | 21.07 | 21.12 | 20.73 | 20.80 | 12,077,258 | -0.20(-0.96%) |
Dec 16, 2011 | 21.05 | 21.26 | 20.94 | 21.00 | 23,432,744 | +0.06(+0.28%) |
Dec 15, 2011 | 21.20 | 21.22 | 20.93 | 20.94 | 11,227,654 | -0.05(-0.24%) |
Dec 14, 2011 | 21.28 | 21.29 | 20.92 | 20.99 | 16,602,739 | -0.33(-1.53%) |
Dec 13, 2011 | 21.67 | 21.74 | 21.25 | 21.32 | 13,887,631 | -0.20(-0.93%) |
Dec 12, 2011 | 21.60 | 21.61 | 21.36 | 21.52 | 69,498,392 | -0.28(-1.27%) |
Dec 09, 2011 | 21.52 | 21.84 | 21.50 | 21.80 | 9,893,038 | +0.33(+1.56%) |
Dec 08, 2011 | 21.69 | 21.82 | 21.43 | 21.46 | 8,043,930 | -0.34(-1.57%) |
Dec 07, 2011 | 21.70 | 21.89 | 21.51 | 21.80 | 6,959,549 | +0.03(+0.12%) |
Dec 06, 2011 | 21.79 | 21.89 | 21.69 | 21.78 | 7,008,988 | -0.01(-0.04%) |
Dec 05, 2011 | 21.85 | 21.95 | 21.68 | 21.79 | 7,268,624 | +0.24(+1.13%) |
Dec 02, 2011 | 21.72 | 21.78 | 21.51 | 21.54 | 6,621,563 | -0.02(-0.08%) |
Dec 01, 2011 | 21.39 | 21.60 | 21.39 | 21.56 | 9,533,532 | +0.12(+0.55%) |
Nov 30, 2011 | 21.19 | 21.46 | 21.13 | 21.44 | 16,079,108 | +0.80(+3.85%) |
Nov 29, 2011 | 20.77 | 20.91 | 20.60 | 20.65 | 5,693,365 | -0.11(-0.52%) |
Nov 28, 2011 | 20.61 | 20.79 | 20.60 | 20.76 | 11,703,329 | +0.66(+3.29%) |
Nov 25, 2011 | 20.15 | 20.39 | 20.10 | 20.10 | 8,441,772 | -0.11(-0.54%) |
Nov 23, 2011 | 20.53 | 20.57 | 20.21 | 20.21 | 14,978,030 | -0.49(-2.39%) |
Nov 22, 2011 | 20.69 | 20.81 | 20.53 | 20.70 | 8,416,026 | -0.03(-0.16%) |
Nov 21, 2011 | 20.87 | 20.88 | 20.54 | 20.73 | 11,245,962 | -0.37(-1.74%) |
Nov 18, 2011 | 21.26 | 21.30 | 21.08 | 21.10 | 8,717,747 | -0.18(-0.83%) |
Nov 17, 2011 | 21.64 | 21.65 | 21.10 | 21.28 | 14,932,033 | -0.42(-1.93%) |
Nov 16, 2011 | 21.85 | 22.05 | 21.65 | 21.70 | 10,443,691 | -0.33(-1.48%) |
Nov 15, 2011 | 21.70 | 22.10 | 21.69 | 22.02 | 9,250,512 | +0.29(+1.35%) |
Nov 14, 2011 | 21.85 | 21.95 | 21.67 | 21.73 | 3,895,987 | -0.17(-0.76%) |
Nov 11, 2011 | 21.69 | 21.96 | 21.68 | 21.90 | 5,900,207 | +0.41(+1.91%) |
Nov 10, 2011 | 21.69 | 21.70 | 21.30 | 21.49 | 6,842,250 | +0.07(+0.31%) |
Nov 09, 2011 | 21.76 | 21.80 | 21.36 | 21.42 | 12,418,756 | -0.77(-3.47%) |
Nov 08, 2011 | 22.11 | 22.21 | 21.88 | 22.19 | 8,647,548 | +0.25(+1.14%) |
Nov 07, 2011 | 21.79 | 21.96 | 21.57 | 21.94 | 7,533,788 | +0.13(+0.61%) |
Nov 04, 2011 | 21.77 | 21.87 | 21.59 | 21.80 | 6,813,799 | -0.13(-0.61%) |
Nov 03, 2011 | 21.66 | 21.96 | 21.41 | 21.94 | 13,906,144 | +0.51(+2.38%) |
Nov 02, 2011 | 21.44 | 21.52 | 21.27 | 21.43 | 10,752,173 | +0.26(+1.23%) |