Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.57 | 24.98 | 24.52 | 24.65 | 3,069,922 | +0.32(+1.31%) |
Jan 30, 2012 | 24.43 | 24.44 | 24.09 | 24.33 | 3,397,602 | -0.42(-1.71%) |
Jan 27, 2012 | 24.61 | 24.86 | 24.51 | 24.75 | 2,523,057 | +0.11(+0.46%) |
Jan 26, 2012 | 24.85 | 24.99 | 24.52 | 24.64 | 2,630,415 | -0.08(-0.31%) |
Jan 25, 2012 | 24.19 | 24.81 | 23.96 | 24.72 | 3,037,834 | +0.52(+2.16%) |
Jan 24, 2012 | 23.91 | 24.27 | 23.87 | 24.20 | 3,052,874 | +0.28(+1.15%) |
Jan 23, 2012 | 23.22 | 23.99 | 23.19 | 23.92 | 3,251,402 | +0.80(+3.45%) |
Jan 20, 2012 | 23.15 | 23.24 | 22.93 | 23.12 | 2,603,615 | +0.00(+0.00%) |
Jan 19, 2012 | 23.44 | 23.46 | 22.80 | 23.12 | 5,346,256 | -0.23(-0.97%) |
Jan 18, 2012 | 23.22 | 23.43 | 22.99 | 23.35 | 4,216,859 | -0.02(-0.09%) |
Jan 17, 2012 | 23.00 | 23.63 | 23.00 | 23.37 | 6,102,891 | +0.29(+1.25%) |
Jan 13, 2012 | 23.17 | 23.55 | 22.94 | 23.08 | 3,155,408 | -0.28(-1.21%) |
Jan 12, 2012 | 23.57 | 23.58 | 23.08 | 23.36 | 2,525,225 | -0.11(-0.48%) |
Jan 11, 2012 | 23.25 | 23.50 | 23.09 | 23.48 | 2,596,695 | +0.24(+1.03%) |
Jan 10, 2012 | 23.16 | 23.33 | 23.05 | 23.24 | 2,663,031 | +0.30(+1.32%) |
Jan 09, 2012 | 22.64 | 23.01 | 22.60 | 22.93 | 4,071,930 | +0.41(+1.82%) |
Jan 06, 2012 | 23.08 | 23.12 | 22.35 | 22.52 | 4,398,182 | -0.52(-2.27%) |
Jan 05, 2012 | 22.93 | 23.26 | 22.88 | 23.05 | 4,068,582 | +0.05(+0.21%) |
Jan 04, 2012 | 22.73 | 23.00 | 22.66 | 23.00 | 2,490,362 | +0.48(+2.13%) |
Dec 30, 2011 | 22.62 | 22.70 | 22.45 | 22.52 | 1,942,890 | -0.11(-0.47%) |
Dec 29, 2011 | 22.47 | 22.71 | 22.40 | 22.62 | 1,296,129 | +0.28(+1.23%) |
Dec 28, 2011 | 22.81 | 22.81 | 22.25 | 22.35 | 1,218,246 | -0.35(-1.52%) |
Dec 27, 2011 | 22.91 | 22.92 | 22.52 | 22.69 | 2,114,316 | -0.20(-0.89%) |
Dec 23, 2011 | 22.81 | 23.02 | 22.66 | 22.90 | 1,430,453 | -0.52(-2.23%) |
Dec 21, 2011 | 23.19 | 23.44 | 22.96 | 23.42 | 2,207,572 | +0.28(+1.22%) |
Dec 20, 2011 | 23.36 | 23.52 | 23.02 | 23.14 | 3,815,784 | -0.01(-0.03%) |
Dec 19, 2011 | 23.74 | 23.76 | 23.07 | 23.14 | 2,738,581 | -0.88(-3.64%) |
Dec 16, 2011 | 24.38 | 24.49 | 23.86 | 24.02 | 3,744,130 | -0.20(-0.82%) |
Dec 15, 2011 | 24.01 | 24.31 | 23.55 | 24.22 | 2,635,184 | +0.32(+1.33%) |
Dec 14, 2011 | 24.64 | 24.64 | 23.86 | 23.90 | 2,113,939 | -0.68(-2.76%) |
Dec 13, 2011 | 25.85 | 25.86 | 24.51 | 24.58 | 2,140,234 | -1.10(-4.29%) |
Dec 12, 2011 | 26.13 | 26.13 | 25.52 | 25.68 | 1,199,662 | -0.28(-1.06%) |
Dec 09, 2011 | 25.77 | 26.12 | 25.66 | 25.95 | 1,165,929 | +0.24(+0.93%) |
Dec 08, 2011 | 26.02 | 26.35 | 25.68 | 25.71 | 2,048,500 | -0.43(-1.65%) |
Dec 07, 2011 | 26.14 | 26.26 | 25.77 | 26.14 | 1,762,675 | -0.07(-0.27%) |
Dec 06, 2011 | 26.05 | 26.37 | 25.67 | 26.22 | 1,767,451 | +0.25(+0.95%) |
Dec 05, 2011 | 25.76 | 26.14 | 25.62 | 25.97 | 1,714,577 | +0.52(+2.05%) |
Dec 02, 2011 | 25.26 | 25.75 | 25.10 | 25.45 | 1,548,499 | +0.45(+1.81%) |
Dec 01, 2011 | 25.35 | 25.48 | 24.96 | 24.99 | 1,672,978 | -0.29(-1.15%) |
Nov 30, 2011 | 25.23 | 25.40 | 25.07 | 25.28 | 1,903,185 | +0.73(+2.99%) |
Nov 29, 2011 | 24.90 | 25.07 | 24.54 | 24.55 | 1,284,591 | -0.23(-0.94%) |
Nov 28, 2011 | 24.80 | 25.35 | 24.54 | 24.78 | 1,475,491 | +0.67(+2.78%) |
Nov 25, 2011 | 24.28 | 24.47 | 24.10 | 24.11 | 412,393 | -0.08(-0.32%) |
Nov 23, 2011 | 24.54 | 24.56 | 24.10 | 24.19 | 1,548,077 | -0.46(-1.86%) |
Nov 22, 2011 | 24.85 | 24.90 | 24.41 | 24.65 | 1,434,554 | -0.13(-0.51%) |
Nov 21, 2011 | 25.28 | 25.28 | 24.51 | 24.78 | 1,942,160 | -0.66(-2.61%) |
Nov 18, 2011 | 25.23 | 25.54 | 25.03 | 25.44 | 1,455,246 | +0.43(+1.72%) |
Nov 17, 2011 | 25.66 | 25.67 | 24.92 | 25.01 | 1,785,676 | -0.61(-2.40%) |
Nov 16, 2011 | 26.19 | 26.24 | 25.57 | 25.62 | 1,710,318 | -0.66(-2.52%) |
Nov 15, 2011 | 25.90 | 26.43 | 25.80 | 26.29 | 1,013,865 | +0.27(+1.03%) |
Nov 14, 2011 | 26.36 | 26.42 | 25.90 | 26.02 | 942,088 | -0.36(-1.37%) |
Nov 11, 2011 | 26.27 | 26.53 | 26.06 | 26.38 | 1,371,573 | +0.43(+1.66%) |
Nov 10, 2011 | 25.95 | 26.24 | 25.57 | 25.95 | 2,397,085 | +0.21(+0.82%) |
Nov 09, 2011 | 26.97 | 27.08 | 25.22 | 25.74 | 4,709,543 | -1.76(-6.39%) |
Nov 08, 2011 | 27.35 | 27.51 | 27.06 | 27.49 | 1,344,194 | +0.17(+0.62%) |
Nov 07, 2011 | 27.25 | 27.54 | 26.96 | 27.32 | 1,459,573 | +0.03(+0.10%) |
Nov 04, 2011 | 27.37 | 27.53 | 26.87 | 27.30 | 1,498,400 | -0.20(-0.72%) |
Nov 03, 2011 | 27.36 | 27.55 | 26.79 | 27.49 | 2,273,565 | +0.30(+1.09%) |
Nov 02, 2011 | 27.06 | 27.25 | 26.77 | 27.20 | 2,812,889 | +0.43(+1.61%) |