Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.46 | 20.56 | 20.18 | 20.20 | 2,066,949 | -0.26(-1.25%) |
Dec 29, 2011 | 20.19 | 20.51 | 19.98 | 20.46 | 2,338,392 | +0.31(+1.56%) |
Dec 28, 2011 | 20.62 | 20.86 | 20.10 | 20.14 | 3,429,224 | -0.46(-2.24%) |
Dec 27, 2011 | 20.41 | 20.84 | 20.26 | 20.61 | 5,887,642 | +0.29(+1.45%) |
Dec 23, 2011 | 20.01 | 20.32 | 19.78 | 20.31 | 2,279,328 | +0.40(+2.02%) |
Dec 21, 2011 | 20.36 | 20.60 | 19.78 | 19.91 | 3,999,057 | -0.26(-1.31%) |
Dec 20, 2011 | 19.68 | 20.23 | 19.58 | 20.17 | 3,456,478 | +0.71(+3.65%) |
Dec 19, 2011 | 19.96 | 20.15 | 19.39 | 19.46 | 5,590,426 | -0.37(-1.88%) |
Dec 16, 2011 | 20.72 | 21.11 | 19.73 | 19.84 | 11,884,939 | -0.68(-3.32%) |
Dec 15, 2011 | 20.24 | 20.66 | 20.21 | 20.52 | 6,511,052 | +0.57(+2.85%) |
Dec 14, 2011 | 20.39 | 20.48 | 19.87 | 19.95 | 6,785,624 | -0.51(-2.49%) |
Dec 13, 2011 | 21.34 | 21.57 | 20.35 | 20.46 | 6,776,239 | -0.80(-3.78%) |
Dec 12, 2011 | 21.40 | 21.50 | 20.93 | 21.26 | 3,466,603 | -0.30(-1.41%) |
Dec 09, 2011 | 21.20 | 21.63 | 20.81 | 21.57 | 5,470,647 | +0.49(+2.33%) |
Dec 08, 2011 | 22.09 | 22.11 | 21.05 | 21.08 | 8,002,502 | -1.08(-4.87%) |
Dec 07, 2011 | 22.58 | 22.64 | 21.87 | 22.15 | 6,849,963 | -0.55(-2.42%) |
Dec 06, 2011 | 22.41 | 22.96 | 22.22 | 22.70 | 7,487,273 | +0.41(+1.85%) |
Dec 05, 2011 | 22.95 | 23.05 | 22.15 | 22.29 | 8,419,885 | -0.26(-1.15%) |
Dec 02, 2011 | 23.13 | 23.34 | 22.51 | 22.55 | 4,884,657 | -0.32(-1.41%) |
Dec 01, 2011 | 22.65 | 23.34 | 22.65 | 22.88 | 7,489,749 | +0.13(+0.58%) |
Nov 30, 2011 | 22.04 | 22.76 | 22.01 | 22.74 | 8,117,225 | +1.47(+6.92%) |
Nov 29, 2011 | 21.72 | 21.78 | 21.11 | 21.27 | 5,100,339 | -0.39(-1.81%) |
Nov 28, 2011 | 21.56 | 22.01 | 21.10 | 21.66 | 8,031,153 | +1.24(+6.05%) |
Nov 25, 2011 | 20.48 | 20.80 | 20.42 | 20.43 | 2,322,099 | -0.11(-0.53%) |
Nov 23, 2011 | 21.16 | 21.25 | 20.54 | 20.54 | 4,126,412 | -0.90(-4.21%) |
Nov 22, 2011 | 21.15 | 21.68 | 20.99 | 21.44 | 4,005,257 | +0.23(+1.09%) |
Nov 21, 2011 | 21.14 | 21.37 | 20.49 | 21.21 | 7,156,299 | -0.36(-1.66%) |
Nov 18, 2011 | 22.02 | 22.04 | 21.50 | 21.57 | 4,324,943 | -0.32(-1.48%) |
Nov 17, 2011 | 22.52 | 22.55 | 21.75 | 21.89 | 6,249,796 | -0.73(-3.21%) |
Nov 16, 2011 | 23.26 | 23.54 | 22.55 | 22.62 | 5,795,419 | -0.74(-3.15%) |
Nov 15, 2011 | 23.18 | 23.47 | 22.89 | 23.35 | 4,512,494 | +0.06(+0.25%) |
Nov 14, 2011 | 23.28 | 23.61 | 23.03 | 23.29 | 4,740,465 | -0.15(-0.63%) |
Nov 11, 2011 | 23.33 | 23.62 | 23.18 | 23.44 | 5,250,416 | +0.32(+1.40%) |
Nov 10, 2011 | 22.88 | 23.49 | 22.88 | 23.12 | 7,598,002 | +0.53(+2.34%) |
Nov 09, 2011 | 23.22 | 23.31 | 22.54 | 22.59 | 4,751,768 | -1.19(-4.99%) |
Nov 08, 2011 | 24.18 | 24.43 | 23.41 | 23.77 | 8,870,136 | -0.25(-1.02%) |
Nov 07, 2011 | 24.63 | 24.71 | 23.71 | 24.02 | 6,519,229 | -0.70(-2.82%) |
Nov 04, 2011 | 23.67 | 25.63 | 23.41 | 24.71 | 15,497,493 | +0.80(+3.36%) |
Nov 03, 2011 | 23.30 | 24.04 | 22.88 | 23.91 | 13,149,007 | +0.88(+3.83%) |
Nov 02, 2011 | 22.41 | 23.20 | 22.32 | 23.03 | 8,946,826 | +1.00(+4.54%) |
Nov 01, 2011 | 22.11 | 22.58 | 21.84 | 22.03 | 8,859,152 | -0.87(-3.81%) |
Oct 31, 2011 | 23.41 | 23.41 | 22.74 | 22.90 | 6,566,108 | -0.74(-3.11%) |
Oct 28, 2011 | 23.11 | 24.40 | 23.11 | 23.64 | 9,587,512 | -0.39(-1.63%) |
Oct 27, 2011 | 24.52 | 24.79 | 23.36 | 24.03 | 19,094,044 | +0.11(+0.45%) |
Oct 26, 2011 | 24.43 | 24.45 | 23.28 | 23.92 | 8,519,628 | -0.08(-0.33%) |
Oct 25, 2011 | 24.25 | 24.38 | 23.79 | 24.00 | 7,195,478 | -0.46(-1.88%) |
Oct 24, 2011 | 23.41 | 24.47 | 23.41 | 24.46 | 7,476,811 | +1.33(+5.77%) |
Oct 21, 2011 | 23.16 | 23.69 | 22.83 | 23.13 | 8,338,726 | +0.17(+0.73%) |
Oct 20, 2011 | 23.05 | 23.33 | 22.37 | 22.96 | 7,316,521 | -0.21(-0.89%) |
Oct 19, 2011 | 23.92 | 24.12 | 23.12 | 23.16 | 6,289,074 | -0.87(-3.63%) |
Oct 18, 2011 | 23.61 | 24.31 | 23.33 | 24.04 | 7,026,177 | +0.67(+2.88%) |
Oct 17, 2011 | 23.90 | 24.13 | 23.29 | 23.37 | 4,705,362 | -0.70(-2.91%) |
Oct 14, 2011 | 23.63 | 24.07 | 23.48 | 24.07 | 4,870,595 | +0.70(+2.98%) |
Oct 13, 2011 | 23.18 | 23.42 | 22.89 | 23.37 | 5,774,344 | +0.10(+0.42%) |
Oct 12, 2011 | 23.26 | 23.52 | 23.05 | 23.27 | 6,005,975 | +0.22(+0.94%) |
Oct 11, 2011 | 23.04 | 23.39 | 22.78 | 23.06 | 5,732,350 | -0.08(-0.34%) |
Oct 10, 2011 | 22.29 | 23.14 | 21.82 | 23.14 | 7,491,084 | +1.19(+5.43%) |
Oct 07, 2011 | 22.12 | 22.26 | 21.75 | 21.94 | 7,278,625 | -0.18(-0.82%) |
Oct 06, 2011 | 21.62 | 22.13 | 20.45 | 22.13 | 12,698,793 | +1.57(+7.63%) |
Oct 05, 2011 | 19.92 | 20.61 | 19.68 | 20.56 | 9,229,881 | +0.68(+3.40%) |
Oct 04, 2011 | 19.10 | 19.88 | 18.62 | 19.88 | 8,030,558 | +0.50(+2.58%) |