Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.38 | 23.53 | 23.15 | 23.16 | 9,420,200 | -0.37(-1.57%) |
Dec 29, 2011 | 23.04 | 23.55 | 23.00 | 23.53 | 9,465,587 | +0.55(+2.41%) |
Dec 28, 2011 | 23.20 | 23.27 | 22.95 | 22.98 | 10,925,353 | -0.27(-1.17%) |
Dec 27, 2011 | 23.38 | 23.60 | 23.25 | 23.25 | 9,554,826 | -0.13(-0.56%) |
Dec 23, 2011 | 23.02 | 23.38 | 22.93 | 23.38 | 8,551,252 | +0.40(+1.75%) |
Dec 21, 2011 | 23.07 | 23.10 | 22.70 | 22.98 | 16,705,477 | -0.14(-0.62%) |
Dec 20, 2011 | 22.71 | 23.16 | 22.67 | 23.12 | 30,085,592 | +0.63(+2.81%) |
Dec 19, 2011 | 22.24 | 22.67 | 22.24 | 22.49 | 25,797,864 | +0.26(+1.17%) |
Dec 16, 2011 | 22.05 | 22.30 | 21.99 | 22.23 | 19,239,984 | +0.37(+1.69%) |
Dec 15, 2011 | 22.20 | 22.20 | 21.80 | 21.86 | 23,034,972 | -0.12(-0.56%) |
Dec 14, 2011 | 21.83 | 22.07 | 21.68 | 21.98 | 20,986,650 | +0.10(+0.47%) |
Dec 13, 2011 | 22.23 | 22.25 | 21.79 | 21.88 | 14,864,314 | -0.23(-1.04%) |
Dec 12, 2011 | 22.05 | 22.22 | 21.86 | 22.11 | 14,952,186 | -0.06(-0.28%) |
Dec 09, 2011 | 22.04 | 22.23 | 21.79 | 22.17 | 13,121,685 | +0.32(+1.45%) |
Dec 08, 2011 | 22.11 | 22.33 | 21.81 | 21.85 | 15,603,006 | -0.29(-1.31%) |
Dec 07, 2011 | 21.73 | 22.23 | 21.68 | 22.14 | 17,594,334 | +0.39(+1.78%) |
Dec 06, 2011 | 21.91 | 21.96 | 21.69 | 21.76 | 15,490,332 | -0.16(-0.72%) |
Dec 05, 2011 | 22.42 | 22.42 | 21.72 | 21.91 | 18,335,442 | -0.26(-1.17%) |
Dec 02, 2011 | 22.45 | 22.49 | 22.08 | 22.17 | 14,167,446 | -0.13(-0.57%) |
Dec 01, 2011 | 21.88 | 22.42 | 21.84 | 22.30 | 20,867,818 | +0.18(+0.82%) |
Nov 30, 2011 | 21.64 | 22.14 | 21.59 | 22.12 | 23,565,394 | +0.93(+4.38%) |
Nov 29, 2011 | 21.32 | 21.33 | 21.11 | 21.19 | 15,904,898 | -0.13(-0.61%) |
Nov 28, 2011 | 20.91 | 21.39 | 20.79 | 21.32 | 16,210,565 | +1.02(+5.00%) |
Nov 25, 2011 | 20.31 | 20.62 | 20.25 | 20.31 | 7,598,338 | -0.06(-0.30%) |
Nov 23, 2011 | 20.61 | 20.93 | 20.35 | 20.37 | 23,085,466 | -0.35(-1.71%) |
Nov 22, 2011 | 20.75 | 21.03 | 20.68 | 20.72 | 14,760,789 | -0.08(-0.41%) |
Nov 21, 2011 | 20.45 | 20.96 | 20.33 | 20.81 | 17,363,274 | +0.09(+0.44%) |
Nov 18, 2011 | 20.88 | 20.91 | 20.63 | 20.72 | 14,143,350 | -0.13(-0.65%) |
Nov 17, 2011 | 21.37 | 21.45 | 20.73 | 20.85 | 18,878,760 | -0.46(-2.14%) |
Nov 16, 2011 | 21.57 | 21.67 | 21.25 | 21.31 | 14,245,713 | -0.46(-2.11%) |
Nov 15, 2011 | 21.40 | 21.81 | 21.36 | 21.77 | 15,545,664 | +0.41(+1.93%) |
Nov 14, 2011 | 21.53 | 21.79 | 21.30 | 21.35 | 11,458,368 | -0.30(-1.41%) |
Nov 11, 2011 | 21.35 | 21.77 | 21.33 | 21.66 | 14,991,611 | +0.48(+2.28%) |
Nov 10, 2011 | 21.47 | 21.47 | 21.07 | 21.18 | 12,355,435 | -0.02(-0.10%) |
Nov 09, 2011 | 21.01 | 21.42 | 21.01 | 21.20 | 21,520,414 | -0.32(-1.49%) |
Nov 08, 2011 | 21.26 | 21.54 | 21.26 | 21.52 | 21,530,826 | +0.36(+1.70%) |
Nov 07, 2011 | 21.12 | 21.24 | 20.83 | 21.16 | 10,596,380 | +0.07(+0.35%) |
Nov 04, 2011 | 21.01 | 21.31 | 20.86 | 21.09 | 14,947,468 | -0.12(-0.58%) |
Nov 03, 2011 | 20.95 | 21.35 | 20.55 | 21.21 | 20,222,376 | +0.38(+1.84%) |
Nov 02, 2011 | 21.18 | 21.39 | 20.74 | 20.83 | 26,982,126 | +0.33(+1.63%) |
Nov 01, 2011 | 20.75 | 21.04 | 20.48 | 20.49 | 33,545,832 | -0.74(-3.46%) |
Oct 31, 2011 | 21.46 | 21.82 | 21.22 | 21.23 | 19,579,850 | -0.42(-1.93%) |
Oct 28, 2011 | 21.22 | 21.79 | 21.22 | 21.64 | 25,592,508 | +0.16(+0.74%) |
Oct 27, 2011 | 20.71 | 21.51 | 20.62 | 21.49 | 45,662,124 | +0.54(+2.59%) |
Oct 26, 2011 | 20.97 | 21.11 | 20.39 | 20.94 | 29,295,314 | +0.30(+1.48%) |
Oct 25, 2011 | 21.28 | 21.31 | 20.61 | 20.64 | 18,466,172 | -0.80(-3.75%) |
Oct 24, 2011 | 21.23 | 21.49 | 21.21 | 21.44 | 13,332,721 | +0.18(+0.84%) |
Oct 21, 2011 | 21.05 | 21.26 | 20.92 | 21.26 | 15,522,417 | +0.47(+2.28%) |
Oct 20, 2011 | 20.67 | 20.93 | 20.55 | 20.79 | 19,382,488 | +0.29(+1.41%) |
Oct 19, 2011 | 21.44 | 21.50 | 20.46 | 20.50 | 23,793,756 | -0.87(-4.08%) |
Oct 18, 2011 | 20.74 | 21.51 | 20.62 | 21.37 | 15,816,631 | +0.62(+2.98%) |
Oct 17, 2011 | 21.20 | 21.38 | 20.72 | 20.76 | 15,204,908 | -0.62(-2.91%) |
Oct 14, 2011 | 21.26 | 21.54 | 21.21 | 21.38 | 17,355,496 | +0.30(+1.43%) |
Oct 13, 2011 | 20.60 | 21.15 | 20.59 | 21.08 | 14,491,147 | +0.33(+1.57%) |
Oct 12, 2011 | 20.71 | 21.01 | 20.65 | 20.75 | 20,941,146 | +0.15(+0.73%) |
Oct 11, 2011 | 20.19 | 20.68 | 20.13 | 20.60 | 19,361,306 | +0.29(+1.41%) |
Oct 10, 2011 | 19.98 | 20.32 | 19.89 | 20.31 | 14,633,360 | +0.68(+3.48%) |
Oct 07, 2011 | 19.90 | 20.03 | 19.52 | 19.63 | 19,280,302 | -0.20(-1.01%) |
Oct 06, 2011 | 19.64 | 19.87 | 19.55 | 19.83 | 21,403,236 | +0.49(+2.52%) |
Oct 05, 2011 | 19.26 | 19.45 | 18.94 | 19.34 | 27,585,058 | +0.05(+0.25%) |
Oct 04, 2011 | 18.90 | 19.37 | 18.60 | 19.30 | 34,506,468 | +0.12(+0.62%) |