Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.33 | 23.37 | 23.16 | 23.20 | 1,140,283 | -0.17(-0.75%) |
Dec 29, 2011 | 23.24 | 23.38 | 23.17 | 23.37 | 1,057,690 | +0.22(+0.96%) |
Dec 28, 2011 | 23.26 | 23.29 | 23.11 | 23.15 | 883,805 | -0.06(-0.24%) |
Dec 27, 2011 | 23.13 | 23.31 | 23.07 | 23.20 | 1,362,486 | +0.06(+0.27%) |
Dec 23, 2011 | 23.20 | 23.20 | 23.11 | 23.14 | 1,581,287 | +0.04(+0.18%) |
Dec 21, 2011 | 22.77 | 23.17 | 22.77 | 23.10 | 1,837,296 | +0.32(+1.40%) |
Dec 20, 2011 | 22.61 | 22.81 | 22.50 | 22.78 | 2,343,611 | +0.29(+1.29%) |
Dec 19, 2011 | 22.70 | 22.86 | 22.46 | 22.49 | 1,560,351 | -0.15(-0.64%) |
Dec 16, 2011 | 22.79 | 22.99 | 22.56 | 22.63 | 3,832,446 | +0.03(+0.12%) |
Dec 15, 2011 | 22.46 | 22.69 | 22.34 | 22.61 | 2,369,970 | +0.28(+1.24%) |
Dec 14, 2011 | 22.31 | 22.39 | 22.19 | 22.33 | 2,598,336 | -0.01(-0.03%) |
Dec 13, 2011 | 22.55 | 22.67 | 22.27 | 22.34 | 2,009,438 | -0.12(-0.55%) |
Dec 12, 2011 | 22.68 | 22.69 | 22.34 | 22.46 | 2,443,130 | -0.26(-1.13%) |
Dec 09, 2011 | 22.65 | 22.80 | 22.54 | 22.72 | 2,684,460 | +0.17(+0.74%) |
Dec 08, 2011 | 22.74 | 22.81 | 22.52 | 22.55 | 2,421,330 | -0.20(-0.88%) |
Dec 07, 2011 | 22.72 | 22.83 | 22.54 | 22.75 | 2,399,954 | -0.04(-0.18%) |
Dec 06, 2011 | 22.54 | 22.88 | 22.52 | 22.79 | 2,713,667 | +0.21(+0.95%) |
Dec 05, 2011 | 22.70 | 22.76 | 22.46 | 22.58 | 2,828,119 | +0.07(+0.31%) |
Dec 02, 2011 | 22.59 | 22.62 | 22.42 | 22.51 | 3,114,435 | +0.01(+0.03%) |
Dec 01, 2011 | 22.49 | 22.68 | 22.44 | 22.50 | 3,105,104 | -0.05(-0.21%) |
Nov 30, 2011 | 22.46 | 22.60 | 22.27 | 22.55 | 4,551,834 | +0.41(+1.87%) |
Nov 29, 2011 | 22.02 | 22.25 | 22.00 | 22.14 | 3,433,221 | +0.21(+0.95%) |
Nov 28, 2011 | 22.27 | 22.28 | 21.85 | 21.93 | 4,244,581 | -0.10(-0.47%) |
Nov 25, 2011 | 21.65 | 22.06 | 21.60 | 22.03 | 1,945,789 | +0.41(+1.92%) |
Nov 23, 2011 | 21.85 | 22.13 | 21.62 | 21.62 | 4,079,273 | -0.41(-1.85%) |
Nov 22, 2011 | 22.80 | 22.97 | 21.74 | 22.03 | 10,703,244 | -1.22(-5.27%) |
Nov 21, 2011 | 23.06 | 23.38 | 22.88 | 23.25 | 4,950,022 | -0.03(-0.12%) |
Nov 18, 2011 | 23.22 | 23.32 | 23.08 | 23.28 | 2,652,256 | +0.17(+0.72%) |
Nov 17, 2011 | 23.10 | 23.27 | 22.94 | 23.11 | 3,474,205 | +0.03(+0.15%) |
Nov 16, 2011 | 23.19 | 23.41 | 23.02 | 23.08 | 3,470,265 | -0.28(-1.18%) |
Nov 15, 2011 | 23.19 | 23.43 | 23.16 | 23.35 | 1,673,594 | +0.12(+0.54%) |
Nov 14, 2011 | 23.32 | 23.32 | 23.15 | 23.23 | 1,358,617 | -0.15(-0.62%) |
Nov 11, 2011 | 23.44 | 23.48 | 23.15 | 23.37 | 2,378,508 | +0.13(+0.57%) |
Nov 10, 2011 | 23.23 | 23.30 | 22.99 | 23.24 | 2,093,682 | +0.19(+0.81%) |
Nov 09, 2011 | 23.33 | 23.33 | 22.99 | 23.06 | 2,910,919 | -0.53(-2.23%) |
Nov 08, 2011 | 23.49 | 23.60 | 23.39 | 23.58 | 3,720,909 | +0.03(+0.12%) |
Nov 07, 2011 | 22.90 | 23.55 | 22.86 | 23.55 | 4,651,967 | +0.62(+2.72%) |
Nov 04, 2011 | 22.89 | 23.03 | 22.81 | 22.93 | 1,931,815 | -0.10(-0.45%) |
Nov 03, 2011 | 22.82 | 23.06 | 22.70 | 23.04 | 3,269,445 | +0.39(+1.74%) |
Nov 02, 2011 | 22.83 | 22.83 | 22.55 | 22.64 | 3,160,848 | -0.08(-0.33%) |
Nov 01, 2011 | 22.73 | 22.92 | 22.63 | 22.72 | 5,176,013 | -0.28(-1.23%) |
Oct 31, 2011 | 22.97 | 23.24 | 22.96 | 23.00 | 3,625,690 | -0.15(-0.66%) |
Oct 28, 2011 | 23.27 | 23.28 | 22.98 | 23.15 | 2,756,710 | -0.07(-0.30%) |
Oct 27, 2011 | 23.42 | 23.52 | 23.17 | 23.22 | 3,788,335 | +0.06(+0.24%) |
Oct 26, 2011 | 23.22 | 23.28 | 23.01 | 23.17 | 2,427,429 | +0.12(+0.51%) |
Oct 25, 2011 | 23.28 | 23.35 | 23.03 | 23.05 | 1,628,932 | -0.24(-1.04%) |
Oct 24, 2011 | 23.46 | 23.46 | 23.18 | 23.29 | 2,187,296 | -0.15(-0.62%) |
Oct 21, 2011 | 23.27 | 23.52 | 23.19 | 23.44 | 2,628,736 | +0.42(+1.80%) |
Oct 20, 2011 | 23.14 | 23.30 | 22.85 | 23.02 | 3,574,833 | -0.15(-0.63%) |
Oct 19, 2011 | 23.27 | 23.40 | 23.15 | 23.17 | 2,831,613 | -0.10(-0.45%) |
Oct 18, 2011 | 22.92 | 23.44 | 22.78 | 23.27 | 3,296,903 | +0.38(+1.66%) |
Oct 17, 2011 | 23.10 | 23.22 | 22.83 | 22.89 | 2,245,983 | -0.28(-1.19%) |
Oct 14, 2011 | 23.20 | 23.23 | 22.93 | 23.17 | 2,344,163 | +0.24(+1.03%) |
Oct 13, 2011 | 22.99 | 23.04 | 22.79 | 22.93 | 3,703,456 | -0.08(-0.33%) |
Oct 12, 2011 | 23.30 | 23.30 | 23.00 | 23.01 | 3,108,124 | -0.15(-0.66%) |
Oct 11, 2011 | 22.99 | 23.27 | 22.92 | 23.16 | 3,399,385 | +0.15(+0.66%) |
Oct 10, 2011 | 22.83 | 23.01 | 22.73 | 23.01 | 3,176,275 | +0.35(+1.53%) |
Oct 07, 2011 | 22.66 | 22.83 | 22.56 | 22.66 | 3,774,092 | +0.08(+0.37%) |
Oct 06, 2011 | 22.59 | 22.69 | 22.47 | 22.58 | 4,540,793 | +0.07(+0.31%) |
Oct 05, 2011 | 22.52 | 22.62 | 22.31 | 22.51 | 5,077,412 | -0.08(-0.33%) |
Oct 04, 2011 | 22.27 | 22.58 | 21.98 | 22.58 | 6,889,222 | +0.19(+0.86%) |