Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.20 | 23.20 | 22.97 | 23.10 | 8,144,071 | +0.01(+0.06%) |
Jan 30, 2012 | 23.14 | 23.17 | 23.00 | 23.09 | 13,368,971 | -0.15(-0.65%) |
Jan 27, 2012 | 23.30 | 23.37 | 23.15 | 23.24 | 7,877,645 | -0.16(-0.68%) |
Jan 26, 2012 | 23.55 | 23.59 | 23.33 | 23.40 | 9,375,301 | -0.09(-0.37%) |
Jan 25, 2012 | 23.15 | 23.51 | 23.13 | 23.49 | 10,761,081 | +0.27(+1.15%) |
Jan 24, 2012 | 23.23 | 23.27 | 23.20 | 23.22 | 8,159,146 | -0.13(-0.56%) |
Jan 23, 2012 | 23.31 | 23.37 | 23.23 | 23.35 | 30,221,250 | -0.02(-0.09%) |
Jan 20, 2012 | 23.33 | 23.41 | 23.25 | 23.37 | 15,274,707 | +0.01(+0.03%) |
Jan 19, 2012 | 23.34 | 23.41 | 23.24 | 23.36 | 8,265,090 | +0.04(+0.19%) |
Jan 18, 2012 | 23.26 | 23.34 | 23.21 | 23.32 | 7,135,794 | +0.05(+0.22%) |
Jan 17, 2012 | 23.38 | 23.38 | 23.27 | 23.27 | 9,353,092 | +0.09(+0.37%) |
Jan 13, 2012 | 23.15 | 23.21 | 23.04 | 23.18 | 7,748,433 | -0.02(-0.09%) |
Jan 12, 2012 | 23.27 | 23.31 | 23.14 | 23.20 | 6,561,735 | -0.01(-0.03%) |
Jan 11, 2012 | 23.21 | 23.28 | 23.15 | 23.21 | 7,464,194 | -0.10(-0.43%) |
Jan 10, 2012 | 23.40 | 23.40 | 23.29 | 23.31 | 7,006,140 | +0.08(+0.34%) |
Jan 09, 2012 | 23.25 | 23.26 | 23.17 | 23.23 | 4,581,727 | +0.04(+0.16%) |
Jan 06, 2012 | 23.38 | 23.38 | 23.15 | 23.20 | 8,825,553 | -0.15(-0.65%) |
Jan 05, 2012 | 23.32 | 23.37 | 23.20 | 23.35 | 6,325,994 | -0.01(-0.06%) |
Jan 04, 2012 | 23.37 | 23.41 | 23.29 | 23.36 | 9,503,819 | -0.07(-0.31%) |
Dec 30, 2011 | 23.54 | 23.54 | 23.41 | 23.44 | 4,069,072 | -0.11(-0.46%) |
Dec 29, 2011 | 23.43 | 23.57 | 23.43 | 23.54 | 4,001,049 | +0.12(+0.52%) |
Dec 28, 2011 | 23.57 | 23.57 | 23.38 | 23.42 | 5,056,223 | -0.12(-0.49%) |
Dec 27, 2011 | 23.50 | 23.60 | 23.48 | 23.54 | 5,404,792 | +0.04(+0.18%) |
Dec 23, 2011 | 23.33 | 23.52 | 23.31 | 23.49 | 7,247,557 | +0.16(+0.68%) |
Dec 21, 2011 | 22.98 | 23.37 | 22.98 | 23.33 | 11,070,231 | +0.25(+1.06%) |
Dec 20, 2011 | 22.86 | 23.12 | 22.81 | 23.09 | 8,178,671 | +0.47(+2.07%) |
Dec 19, 2011 | 22.74 | 22.92 | 22.58 | 22.62 | 6,417,345 | -0.09(-0.41%) |
Dec 16, 2011 | 22.92 | 22.92 | 22.67 | 22.71 | 12,985,546 | -0.02(-0.11%) |
Dec 15, 2011 | 22.60 | 22.79 | 22.59 | 22.74 | 10,054,754 | +0.23(+1.02%) |
Dec 14, 2011 | 22.57 | 22.70 | 22.48 | 22.51 | 7,908,325 | -0.11(-0.51%) |
Dec 13, 2011 | 22.80 | 22.87 | 22.42 | 22.62 | 9,037,997 | -0.05(-0.22%) |
Dec 12, 2011 | 22.72 | 22.82 | 22.55 | 22.67 | 8,240,332 | -0.21(-0.91%) |
Dec 09, 2011 | 22.75 | 22.92 | 22.71 | 22.88 | 5,434,850 | +0.24(+1.04%) |
Dec 08, 2011 | 22.82 | 22.85 | 22.61 | 22.65 | 7,252,276 | -0.26(-1.15%) |
Dec 07, 2011 | 22.82 | 22.99 | 22.71 | 22.91 | 8,325,357 | +0.06(+0.25%) |
Dec 06, 2011 | 22.80 | 22.95 | 22.75 | 22.85 | 8,383,698 | +0.03(+0.13%) |
Dec 05, 2011 | 22.94 | 22.94 | 22.69 | 22.82 | 10,042,176 | +0.14(+0.60%) |
Dec 02, 2011 | 22.88 | 22.91 | 22.69 | 22.69 | 7,957,844 | -0.08(-0.35%) |
Dec 01, 2011 | 22.85 | 22.95 | 22.70 | 22.77 | 16,358,550 | -0.04(-0.16%) |
Nov 30, 2011 | 22.62 | 22.82 | 22.60 | 22.80 | 9,820,772 | +0.52(+2.34%) |
Nov 29, 2011 | 22.12 | 22.35 | 22.10 | 22.28 | 6,732,157 | +0.23(+1.04%) |
Nov 28, 2011 | 22.00 | 22.08 | 21.93 | 22.05 | 9,457,060 | +0.34(+1.58%) |
Nov 25, 2011 | 21.65 | 21.85 | 21.61 | 21.71 | 4,509,553 | +0.08(+0.36%) |
Nov 23, 2011 | 21.72 | 21.78 | 21.58 | 21.63 | 7,122,356 | -0.24(-1.08%) |
Nov 22, 2011 | 21.80 | 22.03 | 21.80 | 21.87 | 8,070,393 | +0.02(+0.10%) |
Nov 21, 2011 | 21.97 | 22.04 | 21.77 | 21.85 | 30,479,954 | -0.36(-1.61%) |
Nov 18, 2011 | 22.20 | 22.27 | 22.10 | 22.20 | 11,385,350 | +0.06(+0.29%) |
Nov 17, 2011 | 22.12 | 22.32 | 22.00 | 22.14 | 9,410,200 | -0.08(-0.35%) |
Nov 16, 2011 | 22.26 | 22.51 | 22.19 | 22.22 | 10,258,589 | -0.20(-0.89%) |
Nov 15, 2011 | 22.30 | 22.48 | 22.26 | 22.42 | 8,894,899 | +0.11(+0.48%) |
Nov 14, 2011 | 22.43 | 22.43 | 22.26 | 22.31 | 3,813,223 | -0.19(-0.86%) |
Nov 11, 2011 | 22.37 | 22.53 | 22.37 | 22.50 | 4,386,105 | +0.26(+1.16%) |
Nov 10, 2011 | 22.22 | 22.30 | 22.03 | 22.25 | 6,296,821 | +0.21(+0.97%) |
Nov 09, 2011 | 22.28 | 22.28 | 21.95 | 22.03 | 8,655,627 | -0.53(-2.34%) |
Nov 08, 2011 | 22.38 | 22.57 | 22.27 | 22.56 | 8,151,747 | +0.22(+0.99%) |
Nov 07, 2011 | 22.16 | 22.34 | 22.04 | 22.34 | 6,833,068 | +0.19(+0.84%) |
Nov 04, 2011 | 22.11 | 22.20 | 22.01 | 22.15 | 6,835,557 | -0.13(-0.58%) |
Nov 03, 2011 | 22.18 | 22.30 | 22.08 | 22.28 | 7,235,357 | +0.27(+1.23%) |
Nov 02, 2011 | 22.01 | 22.05 | 21.87 | 22.01 | 6,790,857 | +0.21(+0.95%) |