Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 22.58 | 22.63 | 22.22 | 22.55 | 4,847,436 | +0.05(+0.24%) |
Jan 30, 2012 | 22.56 | 22.63 | 22.30 | 22.49 | 5,059,457 | -0.17(-0.76%) |
Jan 27, 2012 | 22.90 | 22.98 | 22.56 | 22.67 | 5,239,306 | -0.24(-1.05%) |
Jan 26, 2012 | 23.39 | 23.39 | 22.86 | 22.91 | 6,016,431 | -0.33(-1.43%) |
Jan 25, 2012 | 23.00 | 23.28 | 22.95 | 23.24 | 4,058,722 | +0.16(+0.69%) |
Jan 24, 2012 | 22.88 | 23.12 | 22.88 | 23.08 | 4,796,129 | +0.14(+0.60%) |
Jan 23, 2012 | 22.91 | 22.97 | 22.70 | 22.94 | 3,331,322 | +0.08(+0.35%) |
Jan 20, 2012 | 22.64 | 22.91 | 22.61 | 22.86 | 5,325,390 | +0.18(+0.78%) |
Jan 19, 2012 | 22.91 | 22.96 | 22.36 | 22.69 | 7,308,017 | -0.16(-0.70%) |
Jan 18, 2012 | 22.89 | 23.01 | 22.74 | 22.85 | 4,388,841 | -0.08(-0.33%) |
Jan 17, 2012 | 22.90 | 23.10 | 22.79 | 22.92 | 4,136,084 | +0.23(+1.00%) |
Jan 13, 2012 | 22.62 | 22.85 | 22.56 | 22.69 | 3,370,170 | +0.00(+0.00%) |
Jan 12, 2012 | 22.54 | 22.74 | 22.50 | 22.69 | 4,099,805 | +0.20(+0.89%) |
Jan 11, 2012 | 22.35 | 22.53 | 22.29 | 22.49 | 3,716,239 | +0.17(+0.78%) |
Jan 10, 2012 | 22.53 | 22.54 | 22.19 | 22.32 | 5,954,353 | -0.03(-0.14%) |
Jan 09, 2012 | 22.55 | 22.56 | 22.26 | 22.35 | 5,389,823 | -0.16(-0.71%) |
Jan 06, 2012 | 22.39 | 22.59 | 22.24 | 22.51 | 5,490,098 | +0.14(+0.63%) |
Jan 05, 2012 | 21.32 | 22.45 | 21.19 | 22.37 | 11,332,137 | +1.24(+5.88%) |
Jan 04, 2012 | 20.98 | 21.47 | 20.88 | 21.13 | 6,325,927 | +0.04(+0.19%) |
Dec 30, 2011 | 21.55 | 21.53 | 21.07 | 21.09 | 5,256,316 | -0.46(-2.12%) |
Dec 29, 2011 | 21.54 | 21.68 | 21.35 | 21.55 | 2,537,203 | +0.04(+0.16%) |
Dec 28, 2011 | 21.80 | 21.80 | 21.38 | 21.51 | 2,343,831 | -0.22(-1.00%) |
Dec 27, 2011 | 21.41 | 21.81 | 21.34 | 21.73 | 2,376,656 | +0.32(+1.51%) |
Dec 23, 2011 | 21.19 | 21.41 | 21.10 | 21.40 | 1,792,836 | +0.19(+0.90%) |
Dec 21, 2011 | 21.26 | 21.36 | 20.99 | 21.21 | 3,189,450 | -0.02(-0.10%) |
Dec 20, 2011 | 20.86 | 21.28 | 20.84 | 21.23 | 4,497,792 | +0.71(+3.48%) |
Dec 19, 2011 | 21.00 | 21.25 | 20.47 | 20.52 | 4,069,045 | -0.33(-1.60%) |
Dec 16, 2011 | 20.74 | 21.08 | 20.54 | 20.85 | 7,659,115 | +0.26(+1.27%) |
Dec 15, 2011 | 20.76 | 20.82 | 20.55 | 20.59 | 30,434,344 | -0.00(-0.01%) |
Dec 14, 2011 | 20.54 | 20.68 | 20.41 | 20.59 | 3,925,767 | -0.02(-0.08%) |
Dec 13, 2011 | 20.92 | 21.13 | 20.56 | 20.61 | 5,117,163 | -0.13(-0.64%) |
Dec 12, 2011 | 20.66 | 20.77 | 20.52 | 20.74 | 3,248,486 | -0.02(-0.09%) |
Dec 09, 2011 | 20.55 | 20.77 | 20.50 | 20.76 | 3,153,296 | +0.28(+1.38%) |
Dec 08, 2011 | 20.57 | 20.67 | 20.42 | 20.48 | 3,226,069 | -0.17(-0.84%) |
Dec 07, 2011 | 20.61 | 20.75 | 20.43 | 20.65 | 3,011,190 | +0.02(+0.11%) |
Dec 06, 2011 | 20.74 | 20.74 | 20.43 | 20.63 | 3,658,373 | -0.07(-0.35%) |
Dec 05, 2011 | 20.79 | 20.81 | 20.59 | 20.70 | 4,258,410 | +0.20(+0.97%) |
Dec 02, 2011 | 20.67 | 20.67 | 20.48 | 20.50 | 4,183,739 | +0.03(+0.15%) |
Dec 01, 2011 | 19.81 | 20.58 | 19.78 | 20.47 | 7,492,913 | +0.71(+3.58%) |
Nov 30, 2011 | 20.23 | 20.28 | 19.57 | 19.76 | 9,046,315 | -0.07(-0.35%) |
Nov 29, 2011 | 19.51 | 19.85 | 19.41 | 19.83 | 4,929,357 | +0.42(+2.16%) |
Nov 28, 2011 | 19.32 | 19.66 | 19.29 | 19.41 | 3,722,671 | +0.46(+2.43%) |
Nov 25, 2011 | 18.75 | 19.06 | 18.63 | 18.95 | 2,942,538 | +0.07(+0.36%) |
Nov 23, 2011 | 19.00 | 19.20 | 18.84 | 18.88 | 3,513,428 | -0.24(-1.24%) |
Nov 22, 2011 | 19.24 | 19.27 | 19.03 | 19.12 | 3,203,377 | -0.11(-0.58%) |
Nov 21, 2011 | 18.87 | 19.32 | 18.86 | 19.23 | 5,298,445 | +0.18(+0.94%) |
Nov 18, 2011 | 19.23 | 19.30 | 18.71 | 19.05 | 8,622,793 | -0.19(-0.98%) |
Nov 17, 2011 | 19.31 | 19.46 | 18.89 | 19.24 | 6,692,857 | -0.21(-1.07%) |
Nov 16, 2011 | 19.68 | 19.71 | 19.34 | 19.45 | 4,078,260 | -0.44(-2.19%) |
Nov 15, 2011 | 19.59 | 19.99 | 19.57 | 19.88 | 3,164,090 | +0.19(+0.98%) |
Nov 14, 2011 | 19.88 | 19.88 | 19.64 | 19.69 | 2,488,873 | -0.17(-0.87%) |
Nov 11, 2011 | 19.64 | 19.94 | 19.47 | 19.86 | 4,604,026 | +0.38(+1.93%) |
Nov 10, 2011 | 19.38 | 19.54 | 19.17 | 19.49 | 3,307,770 | +0.32(+1.67%) |
Nov 09, 2011 | 19.68 | 19.79 | 19.10 | 19.17 | 4,050,366 | -0.82(-4.10%) |
Nov 08, 2011 | 19.91 | 20.07 | 19.65 | 19.99 | 2,769,806 | +0.15(+0.78%) |
Nov 07, 2011 | 19.73 | 19.86 | 19.52 | 19.83 | 2,450,110 | +0.05(+0.24%) |
Nov 04, 2011 | 19.71 | 19.87 | 19.51 | 19.78 | 2,889,213 | +0.05(+0.25%) |
Nov 03, 2011 | 19.29 | 19.83 | 18.96 | 19.73 | 7,367,672 | +0.57(+2.95%) |
Nov 02, 2011 | 19.41 | 19.41 | 19.05 | 19.17 | 4,692,492 | -0.09(-0.45%) |