Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.75 | 22.83 | 22.50 | 22.62 | 28,430,278 | +0.13(+0.58%) |
Jan 30, 2012 | 22.07 | 22.65 | 21.94 | 22.49 | 13,667,985 | +0.28(+1.25%) |
Jan 27, 2012 | 22.22 | 22.32 | 22.08 | 22.21 | 7,969,875 | -0.04(-0.19%) |
Jan 26, 2012 | 22.40 | 22.45 | 22.14 | 22.25 | 8,633,793 | -0.20(-0.88%) |
Jan 25, 2012 | 22.17 | 22.47 | 22.16 | 22.45 | 13,083,821 | +0.22(+0.98%) |
Jan 24, 2012 | 22.04 | 22.27 | 21.97 | 22.23 | 7,513,466 | +0.14(+0.64%) |
Jan 23, 2012 | 22.17 | 22.40 | 22.01 | 22.09 | 9,573,749 | -0.04(-0.20%) |
Jan 20, 2012 | 22.09 | 22.19 | 21.97 | 22.13 | 10,286,082 | +0.04(+0.18%) |
Jan 19, 2012 | 21.91 | 22.18 | 21.86 | 22.10 | 10,525,998 | +0.16(+0.71%) |
Jan 18, 2012 | 21.49 | 22.00 | 21.47 | 21.94 | 14,112,597 | +0.35(+1.63%) |
Jan 17, 2012 | 21.47 | 21.63 | 21.33 | 21.59 | 9,473,155 | +0.20(+0.96%) |
Jan 13, 2012 | 21.40 | 21.52 | 21.33 | 21.38 | 7,509,852 | -0.17(-0.81%) |
Jan 12, 2012 | 21.38 | 21.56 | 21.26 | 21.56 | 8,639,011 | +0.21(+0.98%) |
Jan 11, 2012 | 21.38 | 21.45 | 21.27 | 21.35 | 8,041,846 | -0.07(-0.34%) |
Jan 10, 2012 | 21.50 | 21.52 | 21.25 | 21.42 | 11,277,555 | +0.03(+0.12%) |
Jan 09, 2012 | 21.34 | 21.52 | 21.25 | 21.39 | 11,545,772 | +0.08(+0.37%) |
Jan 06, 2012 | 21.30 | 21.42 | 21.21 | 21.31 | 8,920,078 | -0.04(-0.17%) |
Jan 05, 2012 | 21.27 | 21.44 | 21.10 | 21.35 | 9,646,883 | -0.01(-0.06%) |
Jan 04, 2012 | 21.04 | 21.48 | 20.99 | 21.36 | 10,850,831 | +0.40(+1.92%) |
Dec 30, 2011 | 21.20 | 21.20 | 20.96 | 20.96 | 7,596,346 | -0.24(-1.12%) |
Dec 29, 2011 | 21.00 | 21.30 | 20.99 | 21.20 | 9,814,046 | +0.22(+1.07%) |
Dec 28, 2011 | 21.30 | 21.32 | 20.94 | 20.98 | 7,847,940 | -0.29(-1.37%) |
Dec 27, 2011 | 21.09 | 21.32 | 20.99 | 21.27 | 7,409,364 | +0.19(+0.90%) |
Dec 23, 2011 | 20.72 | 21.08 | 20.61 | 21.08 | 8,235,338 | +0.12(+0.57%) |
Dec 21, 2011 | 20.84 | 21.16 | 20.51 | 20.96 | 28,736,624 | +0.59(+2.90%) |
Dec 20, 2011 | 20.55 | 20.86 | 20.21 | 20.37 | 20,618,518 | +0.05(+0.27%) |
Dec 19, 2011 | 20.43 | 20.48 | 20.24 | 20.31 | 10,064,385 | -0.06(-0.31%) |
Dec 16, 2011 | 20.62 | 20.68 | 20.35 | 20.37 | 14,698,246 | -0.09(-0.44%) |
Dec 15, 2011 | 20.76 | 20.83 | 20.32 | 20.46 | 12,164,595 | -0.07(-0.33%) |
Dec 14, 2011 | 20.66 | 20.82 | 20.39 | 20.53 | 10,867,303 | -0.14(-0.69%) |
Dec 13, 2011 | 21.13 | 21.27 | 20.54 | 20.68 | 12,313,898 | -0.41(-1.96%) |
Dec 12, 2011 | 21.17 | 21.26 | 20.83 | 21.09 | 12,471,283 | -0.16(-0.75%) |
Dec 09, 2011 | 20.77 | 21.37 | 20.73 | 21.25 | 14,278,303 | +0.54(+2.63%) |
Dec 08, 2011 | 20.79 | 20.99 | 20.66 | 20.70 | 10,794,923 | -0.15(-0.74%) |
Dec 07, 2011 | 21.05 | 21.10 | 20.72 | 20.86 | 12,883,088 | -0.08(-0.37%) |
Dec 06, 2011 | 21.14 | 21.15 | 20.87 | 20.94 | 7,980,913 | -0.08(-0.36%) |
Dec 05, 2011 | 21.04 | 21.21 | 20.87 | 21.01 | 10,159,044 | +0.08(+0.36%) |
Dec 02, 2011 | 20.83 | 21.04 | 20.78 | 20.94 | 10,879,394 | +0.22(+1.05%) |
Dec 01, 2011 | 20.74 | 20.96 | 20.56 | 20.72 | 10,987,886 | -0.12(-0.59%) |
Nov 30, 2011 | 21.04 | 21.13 | 20.57 | 20.84 | 15,514,935 | +0.28(+1.38%) |
Nov 29, 2011 | 20.64 | 20.68 | 20.44 | 20.56 | 12,709,449 | -0.01(-0.04%) |
Nov 28, 2011 | 19.95 | 20.77 | 19.92 | 20.57 | 17,815,200 | +1.00(+5.13%) |
Nov 25, 2011 | 19.65 | 19.91 | 19.56 | 19.56 | 4,009,854 | -0.14(-0.72%) |
Nov 23, 2011 | 19.66 | 19.93 | 19.61 | 19.70 | 8,618,489 | -0.15(-0.76%) |
Nov 22, 2011 | 19.76 | 20.07 | 19.72 | 19.86 | 8,828,776 | +0.12(+0.63%) |
Nov 21, 2011 | 19.85 | 19.97 | 19.46 | 19.73 | 8,484,384 | -0.37(-1.82%) |
Nov 18, 2011 | 20.07 | 20.26 | 19.82 | 20.10 | 10,891,496 | +0.19(+0.94%) |
Nov 17, 2011 | 20.18 | 20.30 | 19.70 | 19.91 | 10,423,433 | -0.39(-1.93%) |
Nov 16, 2011 | 20.62 | 20.70 | 20.27 | 20.31 | 10,209,722 | -0.49(-2.35%) |
Nov 15, 2011 | 20.64 | 20.93 | 20.52 | 20.79 | 8,091,414 | +0.04(+0.21%) |
Nov 14, 2011 | 20.77 | 21.00 | 20.63 | 20.75 | 7,901,652 | -0.09(-0.42%) |
Nov 11, 2011 | 20.53 | 20.89 | 20.47 | 20.84 | 9,353,945 | +0.48(+2.37%) |
Nov 10, 2011 | 20.24 | 20.49 | 20.06 | 20.35 | 10,836,961 | +0.34(+1.69%) |
Nov 09, 2011 | 20.26 | 20.38 | 19.85 | 20.01 | 13,505,236 | -0.66(-3.21%) |
Nov 08, 2011 | 20.45 | 20.73 | 20.31 | 20.68 | 11,143,361 | +0.35(+1.73%) |
Nov 07, 2011 | 20.48 | 20.65 | 20.25 | 20.33 | 10,021,825 | -0.13(-0.61%) |
Nov 04, 2011 | 20.63 | 20.80 | 20.29 | 20.45 | 9,505,460 | -0.28(-1.36%) |
Nov 03, 2011 | 20.84 | 20.86 | 20.28 | 20.73 | 12,451,188 | +0.16(+0.78%) |
Nov 02, 2011 | 20.73 | 20.76 | 20.39 | 20.57 | 13,410,605 | +0.23(+1.13%) |