Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 24.45 | 24.53 | 24.20 | 24.24 | 5,441,952 | -0.28(-1.15%) |
Jan 30, 2012 | 24.41 | 24.53 | 24.35 | 24.52 | 3,476,758 | +0.10(+0.42%) |
Jan 27, 2012 | 24.42 | 24.55 | 24.29 | 24.42 | 4,269,474 | -0.32(-1.28%) |
Jan 26, 2012 | 24.63 | 24.80 | 24.47 | 24.74 | 4,202,157 | +0.24(+0.98%) |
Jan 25, 2012 | 24.13 | 24.53 | 24.04 | 24.50 | 3,199,822 | +0.24(+0.99%) |
Jan 24, 2012 | 24.32 | 24.41 | 24.14 | 24.26 | 3,301,222 | -0.20(-0.80%) |
Jan 23, 2012 | 24.32 | 24.50 | 24.32 | 24.45 | 2,073,080 | +0.04(+0.16%) |
Jan 20, 2012 | 24.32 | 24.43 | 24.21 | 24.41 | 2,768,382 | +0.10(+0.40%) |
Jan 19, 2012 | 24.32 | 24.36 | 24.13 | 24.32 | 5,556,937 | -0.45(-1.80%) |
Jan 18, 2012 | 24.43 | 24.76 | 24.39 | 24.76 | 4,311,741 | +0.51(+2.11%) |
Jan 17, 2012 | 24.26 | 24.35 | 24.19 | 24.25 | 2,697,526 | +0.23(+0.97%) |
Jan 13, 2012 | 23.84 | 24.02 | 23.74 | 24.02 | 4,535,304 | -0.25(-1.03%) |
Jan 12, 2012 | 24.11 | 24.31 | 24.09 | 24.27 | 3,562,387 | +0.09(+0.38%) |
Jan 11, 2012 | 24.02 | 24.18 | 23.97 | 24.17 | 4,805,579 | +0.38(+1.58%) |
Jan 10, 2012 | 23.94 | 24.09 | 23.79 | 23.80 | 10,882,204 | -0.34(-1.42%) |
Jan 09, 2012 | 24.08 | 24.24 | 24.01 | 24.14 | 8,212,413 | -0.99(-3.94%) |
Jan 06, 2012 | 25.17 | 25.17 | 25.00 | 25.13 | 3,197,478 | +0.03(+0.11%) |
Jan 05, 2012 | 24.95 | 25.11 | 24.85 | 25.11 | 3,878,433 | -0.12(-0.47%) |
Jan 04, 2012 | 25.20 | 25.25 | 25.03 | 25.23 | 4,525,338 | +0.39(+1.58%) |
Dec 30, 2011 | 24.86 | 24.95 | 24.82 | 24.83 | 2,024,341 | -0.03(-0.11%) |
Dec 29, 2011 | 24.71 | 24.89 | 24.61 | 24.86 | 2,540,323 | +0.21(+0.86%) |
Dec 28, 2011 | 24.89 | 24.89 | 24.64 | 24.65 | 2,673,571 | -0.24(-0.98%) |
Dec 27, 2011 | 24.82 | 24.95 | 24.65 | 24.89 | 1,240,484 | +0.05(+0.20%) |
Dec 23, 2011 | 24.82 | 24.94 | 24.78 | 24.84 | 2,224,876 | +0.29(+1.17%) |
Dec 21, 2011 | 24.50 | 24.60 | 24.39 | 24.56 | 3,549,481 | -0.06(-0.24%) |
Dec 20, 2011 | 24.48 | 24.70 | 24.47 | 24.62 | 5,617,477 | +0.21(+0.87%) |
Dec 19, 2011 | 24.47 | 24.68 | 24.37 | 24.40 | 4,330,224 | -0.03(-0.11%) |
Dec 16, 2011 | 24.45 | 24.57 | 24.38 | 24.43 | 5,198,897 | -0.16(-0.66%) |
Dec 15, 2011 | 24.58 | 24.71 | 24.45 | 24.59 | 4,335,506 | +0.39(+1.60%) |
Dec 14, 2011 | 24.17 | 24.31 | 24.16 | 24.21 | 5,635,872 | -0.20(-0.80%) |
Dec 13, 2011 | 24.54 | 24.72 | 24.30 | 24.40 | 4,767,288 | +0.10(+0.40%) |
Dec 12, 2011 | 24.62 | 24.62 | 24.22 | 24.31 | 4,486,512 | +0.00(+0.00%) |
Dec 09, 2011 | 24.22 | 24.41 | 24.22 | 24.31 | 4,128,868 | -0.17(-0.71%) |
Dec 08, 2011 | 24.72 | 24.76 | 24.44 | 24.48 | 4,227,701 | -0.08(-0.33%) |
Dec 07, 2011 | 24.45 | 24.68 | 24.26 | 24.56 | 4,581,027 | +0.20(+0.80%) |
Dec 06, 2011 | 24.21 | 24.45 | 24.19 | 24.37 | 3,265,166 | +0.47(+1.96%) |
Dec 05, 2011 | 24.21 | 24.23 | 23.77 | 23.90 | 6,128,966 | -0.15(-0.61%) |
Dec 02, 2011 | 24.10 | 24.16 | 23.99 | 24.04 | 4,034,755 | -0.07(-0.27%) |
Dec 01, 2011 | 24.23 | 24.30 | 24.00 | 24.11 | 4,212,863 | -0.10(-0.40%) |
Nov 30, 2011 | 23.29 | 24.21 | 23.92 | 24.21 | 9,443,437 | +0.92(+3.95%) |
Nov 29, 2011 | 23.26 | 23.34 | 23.17 | 23.29 | 4,221,871 | +0.24(+1.06%) |
Nov 28, 2011 | 23.01 | 23.13 | 22.94 | 23.04 | 3,967,774 | +0.46(+2.02%) |
Nov 25, 2011 | 22.66 | 22.87 | 22.59 | 22.59 | 2,409,444 | -0.29(-1.26%) |
Nov 23, 2011 | 23.04 | 23.09 | 22.83 | 22.87 | 3,756,261 | -0.23(-1.01%) |
Nov 22, 2011 | 23.10 | 23.16 | 22.89 | 23.11 | 9,842,988 | -0.16(-0.68%) |
Nov 21, 2011 | 23.21 | 23.35 | 23.09 | 23.27 | 4,620,780 | -0.29(-1.25%) |
Nov 18, 2011 | 23.84 | 23.86 | 23.55 | 23.56 | 3,415,871 | -0.11(-0.48%) |
Nov 17, 2011 | 23.96 | 23.99 | 23.54 | 23.67 | 4,056,375 | -0.21(-0.87%) |
Nov 16, 2011 | 24.03 | 24.21 | 23.88 | 23.88 | 3,323,061 | -0.41(-1.70%) |
Nov 15, 2011 | 24.29 | 24.40 | 24.17 | 24.29 | 3,510,549 | +0.20(+0.84%) |
Nov 14, 2011 | 24.15 | 24.27 | 24.03 | 24.09 | 2,238,341 | -0.29(-1.21%) |
Nov 11, 2011 | 24.26 | 24.49 | 24.23 | 24.39 | 2,967,428 | +0.32(+1.33%) |
Nov 10, 2011 | 24.03 | 24.12 | 23.76 | 24.07 | 5,154,363 | +0.45(+1.89%) |
Nov 09, 2011 | 23.88 | 23.90 | 23.46 | 23.62 | 6,843,281 | -0.90(-3.68%) |
Nov 08, 2011 | 24.38 | 24.54 | 24.24 | 24.52 | 7,028,478 | +0.35(+1.44%) |
Nov 07, 2011 | 23.97 | 24.19 | 23.87 | 24.17 | 4,483,043 | -0.01(-0.02%) |
Nov 04, 2011 | 24.27 | 24.35 | 23.98 | 24.18 | 6,256,980 | -0.07(-0.27%) |
Nov 03, 2011 | 23.91 | 24.27 | 23.66 | 24.25 | 6,557,035 | +0.70(+2.96%) |
Nov 02, 2011 | 23.54 | 23.76 | 23.46 | 23.55 | 5,923,050 | -0.05(-0.20%) |