Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.38 | 26.38 | 26.24 | 26.27 | 1,278,339 | -0.11(-0.41%) |
Dec 29, 2011 | 26.32 | 26.41 | 26.25 | 26.38 | 1,341,214 | +0.13(+0.48%) |
Dec 28, 2011 | 26.51 | 26.61 | 26.22 | 26.26 | 1,476,217 | -0.26(-0.97%) |
Dec 27, 2011 | 26.32 | 26.61 | 26.26 | 26.51 | 1,341,445 | +0.12(+0.45%) |
Dec 23, 2011 | 26.17 | 26.54 | 26.01 | 26.39 | 2,373,758 | +0.66(+2.55%) |
Dec 21, 2011 | 25.63 | 25.78 | 25.43 | 25.74 | 2,924,348 | +0.18(+0.69%) |
Dec 20, 2011 | 25.05 | 25.61 | 25.05 | 25.56 | 2,524,594 | +0.75(+3.02%) |
Dec 19, 2011 | 25.05 | 25.20 | 24.77 | 24.81 | 2,341,126 | -0.10(-0.40%) |
Dec 16, 2011 | 24.91 | 25.15 | 24.73 | 24.91 | 3,427,200 | +0.23(+0.94%) |
Dec 15, 2011 | 24.71 | 24.76 | 24.24 | 24.68 | 2,789,349 | +0.09(+0.37%) |
Dec 14, 2011 | 24.64 | 24.86 | 24.46 | 24.59 | 2,635,353 | -0.08(-0.31%) |
Dec 13, 2011 | 25.15 | 25.28 | 24.55 | 24.66 | 2,319,197 | -0.33(-1.33%) |
Dec 12, 2011 | 25.33 | 25.33 | 24.76 | 25.00 | 2,339,457 | -0.42(-1.66%) |
Dec 09, 2011 | 25.12 | 25.58 | 24.86 | 25.42 | 2,657,445 | +0.24(+0.96%) |
Dec 08, 2011 | 25.33 | 25.45 | 25.11 | 25.18 | 2,883,123 | -0.21(-0.81%) |
Dec 07, 2011 | 25.31 | 25.46 | 25.04 | 25.38 | 7,201,885 | -0.02(-0.07%) |
Dec 06, 2011 | 25.32 | 25.61 | 25.14 | 25.40 | 2,835,966 | +0.21(+0.82%) |
Dec 05, 2011 | 25.51 | 25.58 | 25.05 | 25.19 | 3,164,902 | -0.08(-0.31%) |
Dec 02, 2011 | 25.42 | 25.42 | 24.99 | 25.27 | 3,089,720 | -0.04(-0.15%) |
Dec 01, 2011 | 25.43 | 25.51 | 25.16 | 25.31 | 2,430,381 | -0.24(-0.96%) |
Nov 30, 2011 | 25.16 | 25.56 | 24.83 | 25.56 | 3,763,098 | +0.76(+3.05%) |
Nov 29, 2011 | 24.75 | 25.00 | 24.55 | 24.80 | 3,540,186 | +0.19(+0.75%) |
Nov 28, 2011 | 25.06 | 25.11 | 24.58 | 24.61 | 4,381,338 | -0.00(-0.01%) |
Nov 25, 2011 | 24.47 | 24.77 | 24.33 | 24.62 | 1,205,580 | +0.15(+0.60%) |
Nov 23, 2011 | 24.79 | 24.81 | 24.46 | 24.47 | 4,040,265 | -0.46(-1.85%) |
Nov 22, 2011 | 24.70 | 25.24 | 24.62 | 24.93 | 4,381,151 | +0.20(+0.82%) |
Nov 21, 2011 | 24.55 | 24.85 | 24.48 | 24.73 | 2,959,372 | -0.03(-0.12%) |
Nov 18, 2011 | 24.86 | 24.98 | 24.58 | 24.76 | 2,514,886 | +0.04(+0.17%) |
Nov 17, 2011 | 24.99 | 25.02 | 24.47 | 24.72 | 3,558,156 | -0.21(-0.85%) |
Nov 16, 2011 | 25.02 | 25.39 | 24.92 | 24.93 | 2,799,202 | -0.28(-1.12%) |
Nov 15, 2011 | 25.15 | 25.35 | 25.05 | 25.21 | 2,399,293 | +0.01(+0.03%) |
Nov 14, 2011 | 25.24 | 25.37 | 25.00 | 25.20 | 2,893,513 | -0.17(-0.68%) |
Nov 11, 2011 | 25.35 | 25.57 | 25.27 | 25.37 | 2,263,037 | +0.21(+0.82%) |
Nov 10, 2011 | 25.12 | 25.35 | 24.93 | 25.17 | 2,812,660 | +0.27(+1.09%) |
Nov 09, 2011 | 24.99 | 25.36 | 24.79 | 24.90 | 3,805,061 | -0.52(-2.04%) |
Nov 08, 2011 | 25.34 | 25.58 | 25.15 | 25.41 | 4,336,787 | +0.10(+0.40%) |
Nov 07, 2011 | 25.30 | 25.44 | 24.93 | 25.31 | 2,731,900 | +0.03(+0.10%) |
Nov 04, 2011 | 24.90 | 25.34 | 24.86 | 25.29 | 3,708,717 | +0.12(+0.48%) |
Nov 03, 2011 | 24.62 | 25.26 | 24.45 | 25.17 | 5,297,908 | +0.68(+2.79%) |
Nov 02, 2011 | 24.22 | 24.51 | 24.08 | 24.48 | 5,613,836 | +0.56(+2.34%) |
Nov 01, 2011 | 23.70 | 24.27 | 23.53 | 23.92 | 5,155,588 | -0.32(-1.31%) |
Oct 31, 2011 | 24.32 | 24.54 | 24.22 | 24.24 | 4,683,275 | -0.45(-1.82%) |
Oct 28, 2011 | 24.31 | 24.93 | 24.24 | 24.69 | 6,679,804 | +0.35(+1.42%) |
Oct 27, 2011 | 24.60 | 24.63 | 24.14 | 24.34 | 7,441,801 | +0.35(+1.48%) |
Oct 26, 2011 | 24.56 | 24.61 | 23.94 | 23.99 | 5,686,659 | -0.38(-1.56%) |
Oct 25, 2011 | 23.86 | 25.34 | 23.76 | 24.37 | 11,090,214 | +0.46(+1.92%) |
Oct 24, 2011 | 23.91 | 24.01 | 23.64 | 23.91 | 3,868,405 | -0.12(-0.50%) |
Oct 21, 2011 | 23.91 | 24.17 | 23.62 | 24.03 | 5,417,350 | +0.72(+3.11%) |
Oct 20, 2011 | 22.82 | 23.37 | 22.72 | 23.30 | 4,663,279 | +0.64(+2.83%) |
Oct 19, 2011 | 23.26 | 23.26 | 22.60 | 22.66 | 4,022,389 | -0.64(-2.75%) |
Oct 18, 2011 | 22.75 | 23.41 | 22.43 | 23.30 | 5,484,836 | +0.53(+2.33%) |
Oct 17, 2011 | 23.23 | 23.45 | 22.72 | 22.77 | 2,786,639 | -0.68(-2.91%) |
Oct 14, 2011 | 23.49 | 23.54 | 23.16 | 23.46 | 2,359,671 | +0.15(+0.63%) |
Oct 13, 2011 | 23.32 | 23.40 | 23.03 | 23.31 | 2,512,941 | -0.18(-0.75%) |
Oct 12, 2011 | 23.51 | 23.74 | 23.36 | 23.49 | 3,498,005 | +0.15(+0.64%) |
Oct 11, 2011 | 23.35 | 23.64 | 23.18 | 23.34 | 4,891,424 | -0.04(-0.18%) |
Oct 10, 2011 | 23.58 | 23.85 | 23.12 | 23.38 | 5,449,472 | +0.04(+0.16%) |
Oct 07, 2011 | 23.45 | 23.59 | 23.06 | 23.34 | 3,949,070 | -0.04(-0.18%) |
Oct 06, 2011 | 23.38 | 23.68 | 23.24 | 23.38 | 5,408,938 | +0.18(+0.78%) |
Oct 05, 2011 | 22.19 | 23.26 | 22.16 | 23.20 | 7,248,164 | +0.96(+4.34%) |
Oct 04, 2011 | 21.41 | 22.26 | 21.41 | 22.23 | 6,197,155 | +0.59(+2.74%) |