Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.86 | 22.94 | 22.69 | 22.76 | 1,922,245 | -0.11(-0.47%) |
Dec 29, 2011 | 22.71 | 22.96 | 22.64 | 22.86 | 1,282,357 | +0.28(+1.23%) |
Dec 28, 2011 | 23.06 | 23.06 | 22.49 | 22.59 | 1,205,301 | -0.35(-1.52%) |
Dec 27, 2011 | 23.16 | 23.16 | 22.76 | 22.94 | 2,091,850 | -0.21(-0.89%) |
Dec 23, 2011 | 23.05 | 23.27 | 22.91 | 23.14 | 1,415,254 | -0.53(-2.23%) |
Dec 21, 2011 | 23.44 | 23.69 | 23.21 | 23.67 | 2,184,116 | +0.29(+1.22%) |
Dec 20, 2011 | 23.61 | 23.77 | 23.26 | 23.39 | 3,775,240 | -0.01(-0.03%) |
Dec 19, 2011 | 23.99 | 24.01 | 23.32 | 23.39 | 2,709,483 | -0.88(-3.65%) |
Dec 16, 2011 | 24.64 | 24.75 | 24.12 | 24.28 | 3,704,347 | -0.20(-0.82%) |
Dec 15, 2011 | 24.26 | 24.57 | 23.81 | 24.48 | 2,607,184 | +0.32(+1.33%) |
Dec 14, 2011 | 24.91 | 24.91 | 24.12 | 24.16 | 2,091,478 | -0.69(-2.76%) |
Dec 13, 2011 | 26.13 | 26.13 | 24.78 | 24.84 | 2,117,493 | -1.11(-4.29%) |
Dec 12, 2011 | 26.41 | 26.41 | 25.80 | 25.95 | 1,186,915 | -0.28(-1.06%) |
Dec 09, 2011 | 26.05 | 26.40 | 25.94 | 26.23 | 1,153,541 | +0.24(+0.93%) |
Dec 08, 2011 | 26.30 | 26.63 | 25.95 | 25.99 | 2,026,734 | -0.44(-1.65%) |
Dec 07, 2011 | 26.43 | 26.54 | 26.05 | 26.43 | 1,743,946 | -0.07(-0.27%) |
Dec 06, 2011 | 26.33 | 26.65 | 25.95 | 26.50 | 1,748,671 | +0.25(+0.95%) |
Dec 05, 2011 | 26.03 | 26.42 | 25.89 | 26.25 | 1,696,359 | +0.53(+2.05%) |
Dec 02, 2011 | 25.53 | 26.03 | 25.37 | 25.72 | 1,532,045 | +0.46(+1.81%) |
Dec 01, 2011 | 25.63 | 25.75 | 25.23 | 25.26 | 1,655,202 | -0.29(-1.14%) |
Nov 30, 2011 | 25.50 | 25.68 | 25.34 | 25.55 | 1,882,963 | +0.74(+2.99%) |
Nov 29, 2011 | 25.17 | 25.34 | 24.81 | 24.81 | 1,270,942 | -0.24(-0.94%) |
Nov 28, 2011 | 25.07 | 25.62 | 24.80 | 25.05 | 1,459,813 | +0.68(+2.78%) |
Nov 25, 2011 | 24.54 | 24.73 | 24.36 | 24.37 | 408,011 | -0.08(-0.32%) |
Nov 23, 2011 | 24.80 | 24.82 | 24.36 | 24.45 | 1,531,628 | -0.46(-1.86%) |
Nov 22, 2011 | 25.11 | 25.16 | 24.67 | 24.91 | 1,419,312 | -0.13(-0.51%) |
Nov 21, 2011 | 25.55 | 25.55 | 24.77 | 25.04 | 1,921,524 | -0.67(-2.61%) |
Nov 18, 2011 | 25.51 | 25.82 | 25.30 | 25.71 | 1,439,783 | +0.44(+1.72%) |
Nov 17, 2011 | 25.93 | 25.95 | 25.18 | 25.28 | 1,766,702 | -0.62(-2.40%) |
Nov 16, 2011 | 26.48 | 26.52 | 25.85 | 25.90 | 1,692,145 | -0.67(-2.52%) |
Nov 15, 2011 | 26.18 | 26.71 | 26.08 | 26.57 | 1,003,092 | +0.27(+1.03%) |
Nov 14, 2011 | 26.64 | 26.70 | 26.18 | 26.30 | 932,078 | -0.36(-1.37%) |
Nov 11, 2011 | 26.55 | 26.82 | 26.34 | 26.66 | 1,356,999 | +0.44(+1.66%) |
Nov 10, 2011 | 26.23 | 26.52 | 25.84 | 26.23 | 2,371,615 | +0.21(+0.82%) |
Nov 09, 2011 | 27.26 | 27.37 | 25.49 | 26.01 | 4,659,502 | -1.78(-6.39%) |
Nov 08, 2011 | 27.65 | 27.81 | 27.35 | 27.79 | 1,329,911 | +0.17(+0.62%) |
Nov 07, 2011 | 27.54 | 27.84 | 27.25 | 27.62 | 1,444,064 | +0.03(+0.10%) |
Nov 04, 2011 | 27.66 | 27.82 | 27.16 | 27.59 | 1,482,479 | -0.20(-0.72%) |
Nov 03, 2011 | 27.65 | 27.85 | 27.08 | 27.79 | 2,249,407 | +0.30(+1.09%) |
Nov 02, 2011 | 27.35 | 27.55 | 27.05 | 27.49 | 2,783,001 | +0.44(+1.61%) |
Nov 01, 2011 | 26.48 | 27.37 | 26.23 | 27.05 | 3,535,451 | -0.11(-0.39%) |
Oct 31, 2011 | 27.05 | 27.46 | 26.83 | 27.16 | 3,063,933 | -0.01(-0.03%) |
Oct 28, 2011 | 27.50 | 27.63 | 26.78 | 27.17 | 3,144,790 | -0.51(-1.86%) |
Oct 27, 2011 | 27.15 | 27.97 | 27.09 | 27.68 | 3,670,154 | +1.16(+4.36%) |
Oct 26, 2011 | 26.06 | 26.73 | 25.70 | 26.53 | 3,388,428 | +0.78(+3.02%) |
Oct 25, 2011 | 26.26 | 26.34 | 25.70 | 25.75 | 2,431,216 | -0.57(-2.17%) |
Oct 24, 2011 | 25.13 | 26.34 | 25.06 | 26.32 | 3,439,492 | +1.28(+5.13%) |
Oct 21, 2011 | 25.20 | 25.32 | 24.70 | 25.03 | 3,037,160 | +0.09(+0.37%) |
Oct 20, 2011 | 24.47 | 25.01 | 24.46 | 24.94 | 2,342,411 | +0.51(+2.10%) |
Oct 19, 2011 | 24.83 | 24.92 | 24.35 | 24.43 | 2,124,906 | -0.37(-1.50%) |
Oct 18, 2011 | 24.33 | 24.96 | 23.90 | 24.80 | 5,330,937 | -0.17(-0.69%) |
Oct 17, 2011 | 23.94 | 25.16 | 23.44 | 24.97 | 4,978,444 | +0.17(+0.69%) |
Oct 14, 2011 | 24.57 | 24.81 | 24.12 | 24.80 | 2,767,200 | +0.29(+1.19%) |
Oct 13, 2011 | 24.74 | 25.07 | 24.46 | 24.51 | 2,673,168 | -0.36(-1.44%) |
Oct 12, 2011 | 24.97 | 25.13 | 24.58 | 24.86 | 3,744,561 | -0.01(-0.03%) |
Oct 11, 2011 | 24.53 | 25.05 | 24.16 | 24.87 | 3,164,998 | +0.08(+0.32%) |
Oct 10, 2011 | 24.04 | 24.81 | 23.99 | 24.79 | 2,169,342 | +1.06(+4.48%) |
Oct 07, 2011 | 23.91 | 24.26 | 23.69 | 23.73 | 3,355,907 | -0.19(-0.78%) |
Oct 06, 2011 | 23.81 | 24.02 | 23.69 | 23.91 | 2,051,820 | -0.03(-0.12%) |
Oct 05, 2011 | 23.00 | 24.00 | 22.96 | 23.94 | 4,247,825 | +0.91(+3.97%) |
Oct 04, 2011 | 22.53 | 23.55 | 22.38 | 23.03 | 3,895,774 | +0.20(+0.88%) |