Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.91 | 23.99 | 23.66 | 23.70 | 5,565,080 | -0.28(-1.15%) |
Jan 30, 2012 | 23.87 | 23.99 | 23.81 | 23.98 | 3,555,422 | +0.10(+0.42%) |
Jan 27, 2012 | 23.88 | 24.01 | 23.75 | 23.88 | 4,366,073 | -0.31(-1.28%) |
Jan 26, 2012 | 24.08 | 24.25 | 23.93 | 24.19 | 4,297,233 | +0.23(+0.98%) |
Jan 25, 2012 | 23.60 | 23.99 | 23.51 | 23.95 | 3,272,220 | +0.23(+0.99%) |
Jan 24, 2012 | 23.78 | 23.87 | 23.61 | 23.72 | 3,375,914 | -0.19(-0.80%) |
Jan 23, 2012 | 23.78 | 23.95 | 23.78 | 23.91 | 2,119,984 | +0.04(+0.16%) |
Jan 20, 2012 | 23.78 | 23.88 | 23.67 | 23.87 | 2,831,019 | +0.10(+0.40%) |
Jan 19, 2012 | 23.78 | 23.82 | 23.60 | 23.78 | 5,682,666 | -0.44(-1.80%) |
Jan 18, 2012 | 23.88 | 24.21 | 23.85 | 24.21 | 4,409,296 | +0.50(+2.11%) |
Jan 17, 2012 | 23.72 | 23.82 | 23.65 | 23.71 | 2,758,559 | +0.23(+0.97%) |
Jan 13, 2012 | 23.32 | 23.49 | 23.21 | 23.49 | 4,637,918 | -0.24(-1.03%) |
Jan 12, 2012 | 23.58 | 23.77 | 23.55 | 23.73 | 3,642,988 | +0.09(+0.38%) |
Jan 11, 2012 | 23.49 | 23.65 | 23.44 | 23.64 | 4,914,308 | +0.37(+1.58%) |
Jan 10, 2012 | 23.41 | 23.55 | 23.27 | 23.27 | 11,128,420 | -0.34(-1.42%) |
Jan 09, 2012 | 23.55 | 23.70 | 23.48 | 23.61 | 8,398,224 | -0.97(-3.94%) |
Jan 06, 2012 | 24.61 | 24.61 | 24.45 | 24.58 | 3,269,823 | +0.03(+0.11%) |
Jan 05, 2012 | 24.40 | 24.55 | 24.30 | 24.55 | 3,966,185 | -0.12(-0.47%) |
Jan 04, 2012 | 24.64 | 24.69 | 24.48 | 24.67 | 4,627,726 | +0.38(+1.58%) |
Dec 30, 2011 | 24.31 | 24.40 | 24.27 | 24.28 | 2,070,143 | -0.03(-0.11%) |
Dec 29, 2011 | 24.17 | 24.34 | 24.07 | 24.31 | 2,597,799 | +0.21(+0.86%) |
Dec 28, 2011 | 24.34 | 24.34 | 24.10 | 24.10 | 2,734,062 | -0.24(-0.98%) |
Dec 27, 2011 | 24.27 | 24.40 | 24.11 | 24.34 | 1,268,551 | +0.05(+0.20%) |
Dec 23, 2011 | 24.27 | 24.38 | 24.23 | 24.29 | 2,275,215 | +0.28(+1.17%) |
Dec 21, 2011 | 23.96 | 24.05 | 23.85 | 24.01 | 3,629,790 | -0.06(-0.24%) |
Dec 20, 2011 | 23.94 | 24.15 | 23.93 | 24.07 | 5,744,576 | +0.21(+0.87%) |
Dec 19, 2011 | 23.93 | 24.13 | 23.83 | 23.86 | 4,428,197 | -0.03(-0.11%) |
Dec 16, 2011 | 23.91 | 24.03 | 23.84 | 23.89 | 5,316,525 | -0.16(-0.66%) |
Dec 15, 2011 | 24.03 | 24.16 | 23.91 | 24.05 | 4,433,600 | +0.38(+1.60%) |
Dec 14, 2011 | 23.64 | 23.77 | 23.62 | 23.67 | 5,763,387 | -0.19(-0.80%) |
Dec 13, 2011 | 24.00 | 24.18 | 23.76 | 23.86 | 4,875,151 | +0.10(+0.40%) |
Dec 12, 2011 | 24.07 | 24.07 | 23.68 | 23.77 | 4,588,022 | +0.00(+0.00%) |
Dec 09, 2011 | 23.68 | 23.87 | 23.68 | 23.77 | 4,222,286 | -0.17(-0.71%) |
Dec 08, 2011 | 24.18 | 24.21 | 23.90 | 23.94 | 4,323,355 | -0.08(-0.33%) |
Dec 07, 2011 | 23.91 | 24.13 | 23.72 | 24.02 | 4,684,675 | +0.19(+0.80%) |
Dec 06, 2011 | 23.67 | 23.91 | 23.65 | 23.83 | 3,339,042 | +0.46(+1.96%) |
Dec 05, 2011 | 23.68 | 23.69 | 23.25 | 23.37 | 6,267,637 | -0.14(-0.61%) |
Dec 02, 2011 | 23.57 | 23.63 | 23.46 | 23.51 | 4,126,044 | -0.06(-0.27%) |
Dec 01, 2011 | 23.69 | 23.76 | 23.47 | 23.58 | 4,308,182 | -0.10(-0.40%) |
Nov 30, 2011 | 22.77 | 23.67 | 23.39 | 23.67 | 9,657,100 | +0.90(+3.95%) |
Nov 29, 2011 | 22.75 | 22.83 | 22.66 | 22.77 | 4,317,393 | +0.24(+1.06%) |
Nov 28, 2011 | 22.50 | 22.62 | 22.43 | 22.53 | 4,057,547 | +0.45(+2.02%) |
Nov 25, 2011 | 22.16 | 22.36 | 22.09 | 22.09 | 2,463,960 | -0.28(-1.26%) |
Nov 23, 2011 | 22.53 | 22.57 | 22.33 | 22.37 | 3,841,249 | -0.23(-1.01%) |
Nov 22, 2011 | 22.59 | 22.65 | 22.38 | 22.60 | 10,065,691 | -0.15(-0.68%) |
Nov 21, 2011 | 22.69 | 22.84 | 22.58 | 22.75 | 4,725,328 | -0.29(-1.25%) |
Nov 18, 2011 | 23.31 | 23.33 | 23.03 | 23.04 | 3,493,157 | -0.11(-0.48%) |
Nov 17, 2011 | 23.43 | 23.46 | 23.02 | 23.15 | 4,148,152 | -0.20(-0.87%) |
Nov 16, 2011 | 23.50 | 23.68 | 23.35 | 23.35 | 3,398,247 | -0.40(-1.70%) |
Nov 15, 2011 | 23.76 | 23.86 | 23.63 | 23.76 | 3,589,977 | +0.20(+0.84%) |
Nov 14, 2011 | 23.61 | 23.73 | 23.50 | 23.56 | 2,288,984 | -0.29(-1.21%) |
Nov 11, 2011 | 23.73 | 23.95 | 23.70 | 23.85 | 3,034,568 | +0.31(+1.33%) |
Nov 10, 2011 | 23.50 | 23.59 | 23.23 | 23.53 | 5,270,983 | +0.44(+1.89%) |
Nov 09, 2011 | 23.35 | 23.37 | 22.94 | 23.10 | 6,998,114 | -0.88(-3.68%) |
Nov 08, 2011 | 23.84 | 24.00 | 23.70 | 23.98 | 7,187,501 | +0.34(+1.44%) |
Nov 07, 2011 | 23.44 | 23.65 | 23.34 | 23.64 | 4,584,474 | -0.01(-0.02%) |
Nov 04, 2011 | 23.73 | 23.81 | 23.45 | 23.65 | 6,398,548 | -0.06(-0.27%) |
Nov 03, 2011 | 23.38 | 23.74 | 23.14 | 23.71 | 6,705,391 | +0.68(+2.96%) |
Nov 02, 2011 | 23.02 | 23.23 | 22.94 | 23.03 | 6,057,062 | -0.05(-0.20%) |