Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.44 | 25.62 | 25.44 | 25.52 | 1,368,056 | -0.03(-0.12%) |
Dec 29, 2011 | 25.36 | 25.58 | 25.26 | 25.55 | 2,553,024 | +0.48(+1.90%) |
Dec 28, 2011 | 25.42 | 25.42 | 25.08 | 25.08 | 1,999,853 | -0.30(-1.20%) |
Dec 27, 2011 | 25.42 | 25.46 | 25.34 | 25.38 | 1,807,406 | +0.06(+0.23%) |
Dec 23, 2011 | 25.21 | 25.33 | 25.13 | 25.32 | 1,604,566 | +0.35(+1.40%) |
Dec 21, 2011 | 24.84 | 25.00 | 24.72 | 24.97 | 2,408,073 | +0.15(+0.60%) |
Dec 20, 2011 | 24.73 | 24.85 | 24.67 | 24.82 | 3,510,870 | +0.35(+1.43%) |
Dec 19, 2011 | 24.49 | 24.61 | 24.43 | 24.47 | 3,981,168 | +0.32(+1.32%) |
Dec 16, 2011 | 24.47 | 24.49 | 24.08 | 24.15 | 3,223,104 | -0.25(-1.00%) |
Dec 15, 2011 | 24.55 | 24.59 | 24.36 | 24.40 | 1,859,969 | +0.02(+0.09%) |
Dec 14, 2011 | 24.61 | 24.67 | 24.33 | 24.38 | 3,028,705 | -0.32(-1.29%) |
Dec 13, 2011 | 25.09 | 25.24 | 24.60 | 24.70 | 2,960,035 | -0.26(-1.04%) |
Dec 12, 2011 | 25.13 | 25.19 | 24.85 | 24.96 | 2,404,906 | -0.33(-1.32%) |
Dec 09, 2011 | 25.22 | 25.37 | 25.19 | 25.29 | 3,250,717 | +0.36(+1.43%) |
Dec 08, 2011 | 25.13 | 25.24 | 24.88 | 24.93 | 2,767,307 | -0.37(-1.47%) |
Dec 07, 2011 | 25.02 | 25.37 | 24.90 | 25.31 | 3,795,771 | +0.39(+1.55%) |
Dec 06, 2011 | 24.82 | 25.00 | 24.73 | 24.92 | 2,442,446 | +0.27(+1.11%) |
Dec 05, 2011 | 24.87 | 24.90 | 24.51 | 24.64 | 4,498,956 | +0.15(+0.61%) |
Dec 02, 2011 | 24.78 | 24.86 | 24.48 | 24.50 | 3,871,596 | -0.41(-1.64%) |
Dec 01, 2011 | 25.15 | 25.29 | 24.84 | 24.90 | 3,428,498 | -0.42(-1.67%) |
Nov 30, 2011 | 25.24 | 25.45 | 25.13 | 25.33 | 5,107,190 | +0.79(+3.21%) |
Nov 29, 2011 | 24.12 | 24.57 | 24.06 | 24.54 | 7,916,044 | +0.48(+2.01%) |
Nov 28, 2011 | 24.05 | 24.15 | 23.94 | 24.06 | 2,366,455 | +0.69(+2.96%) |
Nov 25, 2011 | 23.20 | 23.49 | 23.17 | 23.37 | 2,146,188 | -0.11(-0.47%) |
Nov 23, 2011 | 23.71 | 23.74 | 23.45 | 23.48 | 4,261,658 | -0.97(-3.98%) |
Nov 22, 2011 | 24.27 | 24.53 | 24.24 | 24.45 | 2,717,794 | +0.43(+1.79%) |
Nov 21, 2011 | 23.94 | 24.11 | 23.83 | 24.02 | 3,012,634 | -0.25(-1.04%) |
Nov 18, 2011 | 24.61 | 24.62 | 24.26 | 24.27 | 1,664,968 | -0.07(-0.31%) |
Nov 17, 2011 | 24.53 | 24.69 | 24.25 | 24.35 | 2,553,022 | -0.07(-0.30%) |
Nov 16, 2011 | 24.36 | 24.67 | 24.31 | 24.42 | 2,607,505 | -0.18(-0.72%) |
Nov 15, 2011 | 24.60 | 24.76 | 24.43 | 24.60 | 3,582,648 | -0.17(-0.69%) |
Nov 14, 2011 | 24.72 | 24.86 | 24.59 | 24.77 | 4,099,820 | -0.42(-1.68%) |
Nov 11, 2011 | 25.23 | 25.35 | 25.08 | 25.19 | 3,214,858 | +0.62(+2.51%) |
Nov 10, 2011 | 24.71 | 24.73 | 24.34 | 24.58 | 4,658,153 | +0.27(+1.10%) |
Nov 09, 2011 | 24.70 | 24.79 | 24.26 | 24.31 | 5,585,419 | -1.37(-5.35%) |
Nov 08, 2011 | 25.38 | 25.71 | 25.30 | 25.68 | 3,648,166 | +0.56(+2.24%) |
Nov 07, 2011 | 24.89 | 25.16 | 24.87 | 25.12 | 3,581,775 | +0.25(+1.01%) |
Nov 04, 2011 | 24.95 | 25.03 | 24.73 | 24.87 | 4,860,474 | -0.20(-0.79%) |
Nov 03, 2011 | 24.77 | 25.16 | 24.57 | 25.07 | 7,233,133 | +0.11(+0.44%) |
Nov 02, 2011 | 25.09 | 25.17 | 24.86 | 24.96 | 3,546,283 | +0.04(+0.15%) |
Nov 01, 2011 | 24.66 | 25.09 | 24.61 | 24.92 | 5,151,198 | -0.49(-1.91%) |
Oct 31, 2011 | 25.67 | 25.79 | 25.41 | 25.41 | 3,027,800 | -0.39(-1.51%) |
Oct 28, 2011 | 25.78 | 25.88 | 25.68 | 25.80 | 4,317,937 | +0.21(+0.83%) |
Oct 27, 2011 | 25.54 | 25.74 | 25.33 | 25.59 | 5,652,962 | +0.46(+1.85%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.67 | 25.12 | 3,007,632 | +0.25(+1.01%) |
Oct 25, 2011 | 24.86 | 25.06 | 24.69 | 24.87 | 2,609,510 | -0.30(-1.20%) |
Oct 24, 2011 | 24.95 | 25.25 | 24.94 | 25.17 | 2,693,419 | -0.02(-0.09%) |
Oct 21, 2011 | 24.95 | 25.20 | 24.92 | 25.20 | 2,930,452 | +0.61(+2.48%) |
Oct 20, 2011 | 24.62 | 24.67 | 24.36 | 24.59 | 3,029,763 | +0.10(+0.42%) |
Oct 19, 2011 | 24.70 | 24.75 | 24.43 | 24.48 | 3,130,140 | -0.30(-1.22%) |
Oct 18, 2011 | 24.52 | 24.96 | 24.31 | 24.78 | 3,624,235 | +0.21(+0.87%) |
Oct 17, 2011 | 24.74 | 24.80 | 24.55 | 24.57 | 2,685,672 | -0.56(-2.23%) |
Oct 14, 2011 | 25.27 | 25.32 | 24.99 | 25.13 | 6,383,192 | +0.70(+2.86%) |
Oct 13, 2011 | 24.27 | 24.43 | 24.08 | 24.43 | 3,631,346 | +0.40(+1.68%) |
Oct 12, 2011 | 24.07 | 24.17 | 23.95 | 24.03 | 3,070,229 | +0.15(+0.62%) |
Oct 11, 2011 | 23.67 | 23.92 | 23.58 | 23.88 | 2,917,074 | +0.12(+0.50%) |
Oct 10, 2011 | 23.44 | 23.80 | 23.44 | 23.76 | 2,975,658 | +0.29(+1.22%) |
Oct 07, 2011 | 23.49 | 23.72 | 23.40 | 23.47 | 6,006,804 | -0.18(-0.78%) |
Oct 06, 2011 | 23.49 | 23.66 | 23.37 | 23.66 | 4,780,513 | +0.58(+2.52%) |
Oct 05, 2011 | 22.72 | 23.14 | 22.68 | 23.08 | 10,742,590 | -0.07(-0.29%) |
Oct 04, 2011 | 22.58 | 23.14 | 22.37 | 23.14 | 7,987,406 | +0.46(+2.04%) |