Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.15 | 22.27 | 22.15 | 22.19 | 657,959 | -0.04(-0.18%) |
Dec 29, 2011 | 22.07 | 22.26 | 21.97 | 22.23 | 1,290,817 | +0.32(+1.48%) |
Dec 28, 2011 | 22.17 | 22.17 | 21.88 | 21.90 | 1,181,134 | -0.23(-1.02%) |
Dec 27, 2011 | 22.15 | 22.19 | 22.09 | 22.13 | 759,341 | +0.06(+0.27%) |
Dec 23, 2011 | 22.01 | 22.08 | 21.93 | 22.07 | 574,241 | +0.26(+1.18%) |
Dec 21, 2011 | 21.74 | 21.83 | 21.64 | 21.81 | 1,356,614 | +0.07(+0.33%) |
Dec 20, 2011 | 21.66 | 21.77 | 21.63 | 21.74 | 1,013,032 | +0.27(+1.26%) |
Dec 19, 2011 | 21.51 | 21.61 | 21.45 | 21.47 | 1,808,487 | +0.27(+1.28%) |
Dec 16, 2011 | 21.49 | 21.49 | 21.14 | 21.19 | 1,699,404 | -0.28(-1.32%) |
Dec 15, 2011 | 21.56 | 21.59 | 21.41 | 21.48 | 1,302,179 | +0.05(+0.22%) |
Dec 14, 2011 | 21.57 | 21.66 | 21.40 | 21.43 | 1,584,409 | -0.14(-0.64%) |
Dec 13, 2011 | 21.92 | 22.08 | 21.53 | 21.57 | 2,402,663 | -0.27(-1.24%) |
Dec 12, 2011 | 22.02 | 22.04 | 21.76 | 21.84 | 1,724,925 | -0.30(-1.35%) |
Dec 09, 2011 | 22.04 | 22.19 | 22.02 | 22.14 | 1,785,137 | +0.25(+1.15%) |
Dec 08, 2011 | 22.09 | 22.17 | 21.86 | 21.89 | 1,472,012 | -0.28(-1.28%) |
Dec 07, 2011 | 21.93 | 22.23 | 21.85 | 22.17 | 1,785,342 | +0.23(+1.03%) |
Dec 06, 2011 | 21.94 | 22.06 | 21.88 | 21.95 | 1,236,060 | +0.14(+0.64%) |
Dec 05, 2011 | 21.98 | 22.00 | 21.69 | 21.81 | 1,392,553 | +0.19(+0.89%) |
Dec 02, 2011 | 21.81 | 21.89 | 21.61 | 21.62 | 1,483,611 | -0.32(-1.45%) |
Dec 01, 2011 | 22.17 | 22.29 | 21.90 | 21.94 | 1,578,327 | -0.32(-1.46%) |
Nov 30, 2011 | 22.19 | 22.37 | 22.11 | 22.26 | 1,495,179 | +0.64(+2.94%) |
Nov 29, 2011 | 21.35 | 21.67 | 21.29 | 21.63 | 1,561,284 | +0.44(+2.06%) |
Nov 28, 2011 | 21.20 | 21.28 | 21.10 | 21.19 | 1,054,392 | +0.58(+2.79%) |
Nov 25, 2011 | 20.47 | 20.75 | 20.45 | 20.61 | 1,564,827 | -0.05(-0.26%) |
Nov 23, 2011 | 20.87 | 20.90 | 20.65 | 20.67 | 1,672,097 | -0.75(-3.49%) |
Nov 22, 2011 | 21.27 | 21.49 | 21.26 | 21.41 | 1,621,184 | +0.37(+1.76%) |
Nov 21, 2011 | 21.04 | 21.10 | 20.90 | 21.04 | 1,238,231 | -0.25(-1.18%) |
Nov 18, 2011 | 21.54 | 21.55 | 21.23 | 21.29 | 1,513,373 | -0.07(-0.34%) |
Nov 17, 2011 | 21.56 | 21.68 | 21.28 | 21.37 | 1,443,679 | -0.13(-0.59%) |
Nov 16, 2011 | 21.44 | 21.73 | 21.41 | 21.49 | 1,726,905 | -0.18(-0.82%) |
Nov 15, 2011 | 21.66 | 21.78 | 21.54 | 21.67 | 2,409,612 | -0.03(-0.15%) |
Nov 14, 2011 | 21.67 | 21.80 | 21.59 | 21.70 | 1,115,210 | -0.34(-1.56%) |
Nov 11, 2011 | 22.10 | 22.21 | 21.99 | 22.05 | 1,221,179 | +0.51(+2.37%) |
Nov 10, 2011 | 21.66 | 21.69 | 21.34 | 21.54 | 1,512,902 | +0.24(+1.12%) |
Nov 09, 2011 | 21.66 | 21.72 | 21.27 | 21.30 | 2,220,584 | -1.17(-5.21%) |
Nov 08, 2011 | 22.19 | 22.47 | 22.13 | 22.47 | 1,258,025 | +0.46(+2.09%) |
Nov 07, 2011 | 21.79 | 22.04 | 21.79 | 22.01 | 1,319,502 | +0.22(+1.02%) |
Nov 04, 2011 | 21.82 | 21.93 | 21.62 | 21.79 | 3,060,696 | -0.03(-0.15%) |
Nov 03, 2011 | 21.64 | 21.89 | 21.45 | 21.82 | 2,551,307 | +0.12(+0.54%) |
Nov 02, 2011 | 21.60 | 21.80 | 21.60 | 21.70 | 2,051,289 | +0.10(+0.46%) |
Nov 01, 2011 | 21.45 | 21.76 | 21.38 | 21.60 | 4,464,911 | -0.47(-2.11%) |
Oct 31, 2011 | 22.29 | 22.39 | 22.06 | 22.07 | 2,840,473 | -0.33(-1.49%) |
Oct 28, 2011 | 22.42 | 22.48 | 22.32 | 22.40 | 3,005,614 | +0.15(+0.68%) |
Oct 27, 2011 | 22.26 | 22.37 | 22.10 | 22.25 | 4,727,883 | +0.17(+0.77%) |
Oct 26, 2011 | 22.07 | 22.13 | 21.66 | 22.08 | 2,035,764 | +0.31(+1.42%) |
Oct 25, 2011 | 21.78 | 21.93 | 21.64 | 21.78 | 1,130,184 | -0.28(-1.25%) |
Oct 24, 2011 | 21.88 | 22.12 | 21.85 | 22.05 | 1,386,281 | +0.07(+0.33%) |
Oct 21, 2011 | 21.80 | 21.98 | 21.79 | 21.98 | 1,400,430 | +0.52(+2.41%) |
Oct 20, 2011 | 21.51 | 21.54 | 21.32 | 21.46 | 1,402,118 | +0.05(+0.25%) |
Oct 19, 2011 | 21.59 | 21.63 | 21.37 | 21.41 | 1,465,988 | -0.19(-0.88%) |
Oct 18, 2011 | 21.42 | 21.76 | 21.22 | 21.60 | 2,146,802 | +0.12(+0.55%) |
Oct 17, 2011 | 21.53 | 21.67 | 21.46 | 21.48 | 1,933,146 | -0.48(-2.18%) |
Oct 14, 2011 | 22.10 | 22.11 | 21.86 | 21.96 | 2,072,480 | +0.52(+2.45%) |
Oct 13, 2011 | 21.21 | 21.44 | 21.09 | 21.43 | 2,049,773 | +0.35(+1.65%) |
Oct 12, 2011 | 21.03 | 21.18 | 20.96 | 21.09 | 2,566,235 | +0.18(+0.88%) |
Oct 11, 2011 | 20.77 | 20.96 | 20.69 | 20.90 | 1,591,932 | +0.06(+0.28%) |
Oct 10, 2011 | 20.57 | 20.89 | 20.57 | 20.84 | 1,661,761 | +0.23(+1.11%) |
Oct 07, 2011 | 20.59 | 20.82 | 20.53 | 20.61 | 3,571,848 | -0.28(-1.32%) |
Oct 06, 2011 | 20.71 | 20.91 | 20.64 | 20.89 | 2,279,683 | +0.49(+2.38%) |
Oct 05, 2011 | 20.14 | 20.42 | 20.07 | 20.40 | 2,141,046 | -0.01(-0.06%) |
Oct 04, 2011 | 19.98 | 20.43 | 19.79 | 20.42 | 3,268,888 | +0.37(+1.86%) |