Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.21 | 23.21 | 22.94 | 23.06 | 19,825,720 | +0.02(+0.10%) |
Jan 30, 2012 | 22.98 | 23.07 | 22.89 | 23.03 | 15,509,137 | +0.01(+0.03%) |
Jan 27, 2012 | 23.19 | 23.27 | 22.96 | 23.03 | 24,638,562 | -0.19(-0.84%) |
Jan 26, 2012 | 23.43 | 23.43 | 23.14 | 23.22 | 21,481,664 | -0.14(-0.61%) |
Jan 25, 2012 | 23.19 | 23.39 | 23.06 | 23.36 | 21,198,094 | +0.18(+0.78%) |
Jan 24, 2012 | 23.27 | 23.39 | 23.12 | 23.18 | 21,600,986 | -0.22(-0.92%) |
Jan 23, 2012 | 23.22 | 23.43 | 23.19 | 23.40 | 20,212,780 | +0.15(+0.65%) |
Jan 20, 2012 | 23.06 | 23.26 | 23.01 | 23.25 | 28,074,900 | +0.22(+0.95%) |
Jan 19, 2012 | 23.10 | 23.13 | 22.97 | 23.03 | 19,834,320 | -0.05(-0.21%) |
Jan 18, 2012 | 23.03 | 23.16 | 22.94 | 23.08 | 19,449,816 | +0.08(+0.36%) |
Jan 17, 2012 | 23.13 | 23.18 | 22.99 | 23.00 | 22,810,398 | +0.12(+0.54%) |
Jan 13, 2012 | 22.99 | 23.02 | 22.73 | 22.87 | 29,277,062 | -0.20(-0.86%) |
Jan 12, 2012 | 23.36 | 23.39 | 23.00 | 23.07 | 22,313,894 | -0.17(-0.72%) |
Jan 11, 2012 | 23.34 | 23.48 | 23.06 | 23.24 | 34,134,224 | -0.44(-1.85%) |
Jan 10, 2012 | 23.72 | 23.74 | 23.60 | 23.68 | 18,984,536 | +0.14(+0.59%) |
Jan 09, 2012 | 23.56 | 23.62 | 23.49 | 23.54 | 15,409,167 | +0.00(+0.00%) |
Jan 06, 2012 | 23.72 | 23.77 | 23.43 | 23.54 | 19,983,430 | -0.15(-0.63%) |
Jan 05, 2012 | 23.82 | 23.86 | 23.68 | 23.69 | 20,922,268 | -0.11(-0.47%) |
Jan 04, 2012 | 23.87 | 23.93 | 23.73 | 23.80 | 20,851,216 | -0.09(-0.39%) |
Dec 30, 2011 | 23.98 | 23.99 | 23.89 | 23.89 | 11,513,781 | -0.06(-0.27%) |
Dec 29, 2011 | 23.76 | 23.97 | 23.73 | 23.96 | 12,698,995 | +0.22(+0.94%) |
Dec 28, 2011 | 23.84 | 23.92 | 23.70 | 23.73 | 11,866,026 | -0.13(-0.53%) |
Dec 27, 2011 | 23.84 | 23.97 | 23.84 | 23.86 | 14,572,575 | -0.02(-0.09%) |
Dec 23, 2011 | 23.64 | 23.89 | 23.63 | 23.88 | 13,552,999 | +0.13(+0.53%) |
Dec 21, 2011 | 23.40 | 23.83 | 23.33 | 23.75 | 27,386,412 | +0.40(+1.71%) |
Dec 20, 2011 | 23.18 | 23.44 | 23.16 | 23.35 | 23,154,060 | +0.35(+1.53%) |
Dec 19, 2011 | 23.03 | 23.17 | 22.95 | 23.00 | 17,223,860 | -0.02(-0.10%) |
Dec 16, 2011 | 23.04 | 23.12 | 22.97 | 23.03 | 35,081,980 | +0.19(+0.82%) |
Dec 15, 2011 | 22.85 | 23.01 | 22.80 | 22.84 | 19,576,584 | +0.22(+0.95%) |
Dec 14, 2011 | 22.62 | 22.85 | 22.56 | 22.62 | 23,081,432 | -0.08(-0.33%) |
Dec 13, 2011 | 22.91 | 22.97 | 22.63 | 22.70 | 20,905,606 | -0.14(-0.61%) |
Dec 12, 2011 | 22.97 | 23.05 | 22.64 | 22.84 | 19,593,412 | -0.23(-1.01%) |
Dec 09, 2011 | 22.91 | 23.13 | 22.85 | 23.07 | 26,795,664 | +0.29(+1.26%) |
Dec 08, 2011 | 22.77 | 22.96 | 22.73 | 22.78 | 23,590,100 | -0.02(-0.07%) |
Dec 07, 2011 | 22.72 | 22.90 | 22.60 | 22.80 | 24,649,456 | +0.03(+0.15%) |
Dec 06, 2011 | 22.70 | 22.88 | 22.58 | 22.77 | 24,500,006 | +0.13(+0.56%) |
Dec 05, 2011 | 22.86 | 22.94 | 22.49 | 22.64 | 26,292,988 | -0.02(-0.11%) |
Dec 02, 2011 | 23.03 | 23.06 | 22.59 | 22.66 | 31,001,670 | -0.15(-0.67%) |
Dec 01, 2011 | 22.88 | 23.07 | 22.77 | 22.82 | 22,593,660 | -0.14(-0.60%) |
Nov 30, 2011 | 22.99 | 23.20 | 22.78 | 22.96 | 37,032,428 | +0.36(+1.57%) |
Nov 29, 2011 | 22.25 | 22.71 | 22.20 | 22.60 | 31,712,426 | +0.51(+2.30%) |
Nov 28, 2011 | 22.12 | 22.29 | 21.95 | 22.09 | 31,444,374 | +0.15(+0.66%) |
Nov 25, 2011 | 22.08 | 22.16 | 21.95 | 21.95 | 11,169,652 | -0.04(-0.20%) |
Nov 23, 2011 | 22.19 | 22.20 | 21.97 | 21.99 | 20,782,224 | -0.37(-1.67%) |
Nov 22, 2011 | 22.24 | 22.49 | 22.22 | 22.36 | 17,386,662 | +0.01(+0.03%) |
Nov 21, 2011 | 22.61 | 22.67 | 22.17 | 22.36 | 27,417,704 | -0.49(-2.14%) |
Nov 18, 2011 | 22.78 | 22.95 | 22.68 | 22.84 | 27,565,432 | +0.26(+1.16%) |
Nov 17, 2011 | 22.69 | 22.84 | 22.41 | 22.58 | 25,764,268 | -0.13(-0.58%) |
Nov 16, 2011 | 22.94 | 22.98 | 22.68 | 22.72 | 26,227,564 | -0.34(-1.46%) |
Nov 15, 2011 | 22.98 | 23.20 | 22.87 | 23.05 | 18,021,008 | +0.07(+0.31%) |
Nov 14, 2011 | 22.98 | 23.04 | 22.85 | 22.98 | 13,907,003 | -0.11(-0.48%) |
Nov 11, 2011 | 23.04 | 23.26 | 23.03 | 23.09 | 19,002,158 | +0.25(+1.08%) |
Nov 10, 2011 | 22.92 | 22.97 | 22.68 | 22.84 | 23,897,304 | +0.12(+0.54%) |
Nov 09, 2011 | 23.00 | 23.05 | 22.66 | 22.72 | 26,904,946 | -0.55(-2.36%) |
Nov 08, 2011 | 23.15 | 23.29 | 22.98 | 23.27 | 17,793,700 | +0.15(+0.65%) |
Nov 07, 2011 | 22.94 | 23.14 | 22.81 | 23.12 | 18,457,762 | +0.15(+0.63%) |
Nov 04, 2011 | 23.04 | 23.10 | 22.81 | 22.98 | 22,386,532 | -0.30(-1.27%) |
Nov 03, 2011 | 23.08 | 23.33 | 23.05 | 23.27 | 25,610,932 | +0.30(+1.30%) |
Nov 02, 2011 | 22.85 | 23.07 | 22.83 | 22.97 | 21,444,132 | +0.25(+1.09%) |