Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.34 | 22.46 | 22.34 | 22.37 | 652,456 | -0.04(-0.18%) |
Dec 29, 2011 | 22.25 | 22.45 | 22.16 | 22.41 | 1,280,022 | +0.33(+1.48%) |
Dec 28, 2011 | 22.36 | 22.36 | 22.07 | 22.09 | 1,171,257 | -0.23(-1.02%) |
Dec 27, 2011 | 22.34 | 22.37 | 22.27 | 22.31 | 752,991 | +0.06(+0.27%) |
Dec 23, 2011 | 22.19 | 22.27 | 22.11 | 22.25 | 569,439 | +0.26(+1.18%) |
Dec 21, 2011 | 21.92 | 22.01 | 21.83 | 21.99 | 1,345,269 | +0.07(+0.33%) |
Dec 20, 2011 | 21.85 | 21.95 | 21.81 | 21.92 | 1,004,561 | +0.27(+1.26%) |
Dec 19, 2011 | 21.69 | 21.79 | 21.63 | 21.65 | 1,793,363 | +0.27(+1.28%) |
Dec 16, 2011 | 21.67 | 21.67 | 21.31 | 21.37 | 1,685,192 | -0.29(-1.32%) |
Dec 15, 2011 | 21.74 | 21.77 | 21.59 | 21.66 | 1,291,289 | +0.05(+0.22%) |
Dec 14, 2011 | 21.75 | 21.85 | 21.58 | 21.61 | 1,571,160 | -0.14(-0.64%) |
Dec 13, 2011 | 22.11 | 22.26 | 21.71 | 21.75 | 2,382,570 | -0.27(-1.24%) |
Dec 12, 2011 | 22.20 | 22.23 | 21.94 | 22.03 | 1,710,500 | -0.30(-1.35%) |
Dec 09, 2011 | 22.23 | 22.37 | 22.21 | 22.33 | 1,770,208 | +0.25(+1.15%) |
Dec 08, 2011 | 22.27 | 22.36 | 22.05 | 22.07 | 1,459,702 | -0.29(-1.28%) |
Dec 07, 2011 | 22.11 | 22.42 | 22.03 | 22.36 | 1,770,412 | +0.23(+1.03%) |
Dec 06, 2011 | 22.13 | 22.24 | 22.06 | 22.13 | 1,225,723 | +0.14(+0.64%) |
Dec 05, 2011 | 22.16 | 22.18 | 21.87 | 21.99 | 1,380,908 | +0.19(+0.89%) |
Dec 02, 2011 | 21.99 | 22.08 | 21.79 | 21.80 | 1,471,204 | -0.32(-1.45%) |
Dec 01, 2011 | 22.35 | 22.48 | 22.08 | 22.12 | 1,565,128 | -0.33(-1.46%) |
Nov 30, 2011 | 22.38 | 22.56 | 22.29 | 22.45 | 1,482,675 | +0.64(+2.94%) |
Nov 29, 2011 | 21.53 | 21.85 | 21.47 | 21.81 | 1,548,228 | +0.44(+2.06%) |
Nov 28, 2011 | 21.38 | 21.46 | 21.28 | 21.37 | 1,045,574 | +0.58(+2.79%) |
Nov 25, 2011 | 20.65 | 20.93 | 20.62 | 20.79 | 1,551,741 | -0.05(-0.26%) |
Nov 23, 2011 | 21.05 | 21.08 | 20.82 | 20.84 | 1,658,114 | -0.75(-3.49%) |
Nov 22, 2011 | 21.45 | 21.67 | 21.44 | 21.59 | 1,607,626 | +0.37(+1.76%) |
Nov 21, 2011 | 21.21 | 21.27 | 21.08 | 21.22 | 1,227,876 | -0.25(-1.18%) |
Nov 18, 2011 | 21.72 | 21.73 | 21.41 | 21.47 | 1,500,717 | -0.07(-0.34%) |
Nov 17, 2011 | 21.74 | 21.86 | 21.46 | 21.55 | 1,431,606 | -0.13(-0.59%) |
Nov 16, 2011 | 21.62 | 21.91 | 21.59 | 21.67 | 1,712,464 | -0.18(-0.83%) |
Nov 15, 2011 | 21.85 | 21.96 | 21.72 | 21.85 | 2,389,461 | -0.03(-0.15%) |
Nov 14, 2011 | 21.85 | 21.98 | 21.77 | 21.89 | 1,105,884 | -0.35(-1.56%) |
Nov 11, 2011 | 22.29 | 22.39 | 22.17 | 22.23 | 1,210,967 | +0.51(+2.37%) |
Nov 10, 2011 | 21.84 | 21.87 | 21.52 | 21.72 | 1,500,250 | +0.24(+1.12%) |
Nov 09, 2011 | 21.84 | 21.91 | 21.45 | 21.48 | 2,202,014 | -1.18(-5.21%) |
Nov 08, 2011 | 22.38 | 22.66 | 22.31 | 22.66 | 1,247,504 | +0.46(+2.09%) |
Nov 07, 2011 | 21.98 | 22.22 | 21.98 | 22.20 | 1,308,467 | +0.22(+1.02%) |
Nov 04, 2011 | 22.01 | 22.12 | 21.80 | 21.97 | 3,035,100 | -0.03(-0.15%) |
Nov 03, 2011 | 21.83 | 22.07 | 21.63 | 22.01 | 2,529,971 | +0.12(+0.54%) |
Nov 02, 2011 | 21.79 | 21.99 | 21.79 | 21.89 | 2,034,134 | +0.10(+0.46%) |
Nov 01, 2011 | 21.63 | 21.95 | 21.56 | 21.79 | 4,427,572 | -0.47(-2.11%) |
Oct 31, 2011 | 22.48 | 22.58 | 22.25 | 22.26 | 2,816,719 | -0.34(-1.49%) |
Oct 28, 2011 | 22.61 | 22.67 | 22.51 | 22.59 | 2,980,479 | +0.15(+0.68%) |
Oct 27, 2011 | 22.45 | 22.56 | 22.29 | 22.44 | 4,688,345 | +0.17(+0.77%) |
Oct 26, 2011 | 22.26 | 22.32 | 21.85 | 22.27 | 2,018,740 | +0.31(+1.42%) |
Oct 25, 2011 | 21.97 | 22.11 | 21.83 | 21.96 | 1,120,732 | -0.28(-1.25%) |
Oct 24, 2011 | 22.06 | 22.30 | 22.03 | 22.24 | 1,374,688 | +0.07(+0.33%) |
Oct 21, 2011 | 21.99 | 22.16 | 21.98 | 22.16 | 1,388,719 | +0.52(+2.41%) |
Oct 20, 2011 | 21.69 | 21.72 | 21.50 | 21.64 | 1,390,392 | +0.05(+0.25%) |
Oct 19, 2011 | 21.77 | 21.81 | 21.55 | 21.59 | 1,453,728 | -0.19(-0.88%) |
Oct 18, 2011 | 21.60 | 21.95 | 21.40 | 21.78 | 2,128,848 | +0.12(+0.55%) |
Oct 17, 2011 | 21.71 | 21.85 | 21.64 | 21.66 | 1,916,980 | -0.48(-2.18%) |
Oct 14, 2011 | 22.29 | 22.30 | 22.04 | 22.14 | 2,055,148 | +0.53(+2.45%) |
Oct 13, 2011 | 21.39 | 21.62 | 21.27 | 21.61 | 2,032,631 | +0.35(+1.65%) |
Oct 12, 2011 | 21.21 | 21.36 | 21.13 | 21.26 | 2,544,774 | +0.19(+0.88%) |
Oct 11, 2011 | 20.94 | 21.14 | 20.87 | 21.08 | 1,578,619 | +0.06(+0.28%) |
Oct 10, 2011 | 20.75 | 21.06 | 20.75 | 21.02 | 1,647,865 | +0.23(+1.11%) |
Oct 07, 2011 | 20.76 | 20.99 | 20.70 | 20.79 | 3,541,977 | -0.28(-1.32%) |
Oct 06, 2011 | 20.89 | 21.09 | 20.81 | 21.07 | 2,260,618 | +0.49(+2.38%) |
Oct 05, 2011 | 20.31 | 20.59 | 20.24 | 20.58 | 2,123,141 | -0.01(-0.06%) |
Oct 04, 2011 | 20.15 | 20.60 | 19.96 | 20.59 | 3,241,551 | +0.38(+1.87%) |