Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.22 | 23.22 | 22.95 | 23.07 | 19,818,496 | +0.02(+0.10%) |
Jan 30, 2012 | 22.98 | 23.08 | 22.90 | 23.04 | 15,503,486 | +0.01(+0.03%) |
Jan 27, 2012 | 23.20 | 23.27 | 22.96 | 23.04 | 24,629,584 | -0.19(-0.84%) |
Jan 26, 2012 | 23.44 | 23.44 | 23.14 | 23.23 | 21,473,836 | -0.14(-0.61%) |
Jan 25, 2012 | 23.20 | 23.40 | 23.07 | 23.37 | 21,190,370 | +0.18(+0.78%) |
Jan 24, 2012 | 23.28 | 23.40 | 23.13 | 23.19 | 21,593,116 | -0.22(-0.92%) |
Jan 23, 2012 | 23.23 | 23.44 | 23.20 | 23.41 | 20,205,416 | +0.15(+0.65%) |
Jan 20, 2012 | 23.07 | 23.27 | 23.02 | 23.26 | 28,064,672 | +0.22(+0.95%) |
Jan 19, 2012 | 23.11 | 23.14 | 22.97 | 23.04 | 19,827,092 | -0.05(-0.21%) |
Jan 18, 2012 | 23.04 | 23.17 | 22.95 | 23.09 | 19,442,730 | +0.08(+0.36%) |
Jan 17, 2012 | 23.14 | 23.19 | 22.99 | 23.00 | 22,802,086 | +0.12(+0.54%) |
Jan 13, 2012 | 23.00 | 23.03 | 22.74 | 22.88 | 29,266,394 | -0.20(-0.86%) |
Jan 12, 2012 | 23.37 | 23.40 | 23.00 | 23.08 | 22,305,764 | -0.17(-0.72%) |
Jan 11, 2012 | 23.35 | 23.49 | 23.07 | 23.25 | 34,121,784 | -0.44(-1.85%) |
Jan 10, 2012 | 23.73 | 23.75 | 23.61 | 23.68 | 18,977,620 | +0.14(+0.59%) |
Jan 09, 2012 | 23.57 | 23.63 | 23.50 | 23.54 | 15,403,553 | +0.00(+0.00%) |
Jan 06, 2012 | 23.73 | 23.78 | 23.44 | 23.54 | 19,976,150 | -0.15(-0.63%) |
Jan 05, 2012 | 23.83 | 23.86 | 23.69 | 23.69 | 20,914,644 | -0.11(-0.47%) |
Jan 04, 2012 | 23.88 | 23.93 | 23.74 | 23.81 | 20,843,620 | -0.09(-0.39%) |
Dec 30, 2011 | 23.98 | 24.00 | 23.90 | 23.90 | 11,509,585 | -0.06(-0.27%) |
Dec 29, 2011 | 23.77 | 23.97 | 23.74 | 23.96 | 12,694,368 | +0.22(+0.94%) |
Dec 28, 2011 | 23.85 | 23.93 | 23.70 | 23.74 | 11,861,703 | -0.13(-0.53%) |
Dec 27, 2011 | 23.84 | 23.98 | 23.84 | 23.87 | 14,567,266 | -0.02(-0.09%) |
Dec 23, 2011 | 23.65 | 23.90 | 23.64 | 23.89 | 13,548,060 | +0.13(+0.53%) |
Dec 21, 2011 | 23.40 | 23.84 | 23.34 | 23.76 | 27,376,434 | +0.40(+1.71%) |
Dec 20, 2011 | 23.19 | 23.45 | 23.17 | 23.36 | 23,145,622 | +0.35(+1.53%) |
Dec 19, 2011 | 23.04 | 23.18 | 22.96 | 23.01 | 17,217,584 | -0.02(-0.10%) |
Dec 16, 2011 | 23.05 | 23.13 | 22.97 | 23.04 | 35,069,200 | +0.19(+0.82%) |
Dec 15, 2011 | 22.85 | 23.02 | 22.81 | 22.85 | 19,569,452 | +0.22(+0.95%) |
Dec 14, 2011 | 22.63 | 22.85 | 22.57 | 22.63 | 23,073,022 | -0.08(-0.33%) |
Dec 13, 2011 | 22.92 | 22.98 | 22.64 | 22.71 | 20,897,988 | -0.14(-0.61%) |
Dec 12, 2011 | 22.97 | 23.06 | 22.65 | 22.85 | 19,586,274 | -0.23(-1.01%) |
Dec 09, 2011 | 22.92 | 23.14 | 22.86 | 23.08 | 26,785,902 | +0.29(+1.26%) |
Dec 08, 2011 | 22.78 | 22.97 | 22.73 | 22.79 | 23,581,504 | -0.02(-0.07%) |
Dec 07, 2011 | 22.73 | 22.91 | 22.61 | 22.81 | 24,640,476 | +0.03(+0.15%) |
Dec 06, 2011 | 22.71 | 22.89 | 22.59 | 22.78 | 24,491,080 | +0.13(+0.56%) |
Dec 05, 2011 | 22.86 | 22.95 | 22.50 | 22.65 | 26,283,408 | -0.02(-0.11%) |
Dec 02, 2011 | 23.04 | 23.07 | 22.60 | 22.67 | 30,990,376 | -0.15(-0.67%) |
Dec 01, 2011 | 22.89 | 23.08 | 22.78 | 22.83 | 22,585,428 | -0.14(-0.59%) |
Nov 30, 2011 | 23.00 | 23.21 | 22.79 | 22.96 | 37,018,932 | +0.36(+1.57%) |
Nov 29, 2011 | 22.26 | 22.71 | 22.21 | 22.61 | 31,700,872 | +0.51(+2.30%) |
Nov 28, 2011 | 22.13 | 22.30 | 21.96 | 22.10 | 31,432,914 | +0.15(+0.66%) |
Nov 25, 2011 | 22.09 | 22.16 | 21.95 | 21.95 | 11,165,582 | -0.04(-0.20%) |
Nov 23, 2011 | 22.20 | 22.21 | 21.97 | 22.00 | 20,774,650 | -0.37(-1.67%) |
Nov 22, 2011 | 22.25 | 22.50 | 22.22 | 22.37 | 17,380,326 | +0.01(+0.03%) |
Nov 21, 2011 | 22.61 | 22.68 | 22.17 | 22.36 | 27,407,710 | -0.49(-2.14%) |
Nov 18, 2011 | 22.79 | 22.96 | 22.69 | 22.85 | 27,555,384 | +0.26(+1.16%) |
Nov 17, 2011 | 22.70 | 22.85 | 22.41 | 22.59 | 25,754,878 | -0.13(-0.58%) |
Nov 16, 2011 | 22.95 | 22.99 | 22.69 | 22.72 | 26,218,004 | -0.34(-1.46%) |
Nov 15, 2011 | 22.98 | 23.21 | 22.88 | 23.06 | 18,014,440 | +0.07(+0.31%) |
Nov 14, 2011 | 22.99 | 23.05 | 22.86 | 22.99 | 13,901,934 | -0.11(-0.48%) |
Nov 11, 2011 | 23.05 | 23.27 | 23.04 | 23.10 | 18,995,232 | +0.25(+1.08%) |
Nov 10, 2011 | 22.93 | 22.97 | 22.69 | 22.85 | 23,888,594 | +0.12(+0.54%) |
Nov 09, 2011 | 23.01 | 23.06 | 22.67 | 22.73 | 26,895,140 | -0.55(-2.36%) |
Nov 08, 2011 | 23.16 | 23.30 | 22.99 | 23.28 | 17,787,216 | +0.15(+0.65%) |
Nov 07, 2011 | 22.94 | 23.15 | 22.82 | 23.13 | 18,451,034 | +0.15(+0.63%) |
Nov 04, 2011 | 23.05 | 23.11 | 22.82 | 22.98 | 22,378,372 | -0.29(-1.27%) |
Nov 03, 2011 | 23.09 | 23.34 | 23.06 | 23.28 | 25,601,598 | +0.30(+1.30%) |
Nov 02, 2011 | 22.86 | 23.08 | 22.84 | 22.98 | 21,436,316 | +0.25(+1.09%) |