Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.00 | 22.03 | 22.00 | 22.03 | 2,086 | +0.03(+0.14%) |
Dec 29, 2011 | 21.97 | 22.01 | 21.97 | 22.00 | 12,325 | +0.01(+0.05%) |
Dec 28, 2011 | 21.97 | 22.05 | 21.94 | 21.99 | 20,182 | +0.00(+0.00%) |
Dec 23, 2011 | 21.95 | 21.99 | 21.99 | 21.99 | 12,942 | -0.05(-0.23%) |
Dec 21, 2011 | 22.13 | 22.13 | 22.02 | 22.04 | 20,233 | -0.01(-0.05%) |
Dec 20, 2011 | 22.12 | 22.12 | 22.05 | 22.05 | 36,611 | -0.10(-0.45%) |
Dec 19, 2011 | 22.09 | 22.15 | 22.08 | 22.15 | 6,539 | +0.10(+0.45%) |
Dec 16, 2011 | 22.06 | 22.09 | 22.05 | 22.05 | 25,340 | +0.06(+0.27%) |
Dec 15, 2011 | 21.95 | 22.01 | 21.95 | 21.99 | 15,510 | +0.00(+0.00%) |
Dec 14, 2011 | 21.97 | 21.99 | 21.94 | 21.99 | 26,621 | +0.06(+0.27%) |
Dec 13, 2011 | 21.84 | 21.93 | 21.84 | 21.93 | 11,599 | +0.05(+0.23%) |
Dec 12, 2011 | 21.87 | 21.88 | 21.85 | 21.88 | 23,078 | +0.04(+0.18%) |
Dec 09, 2011 | 21.92 | 21.92 | 21.81 | 21.84 | 13,991 | -0.06(-0.27%) |
Dec 08, 2011 | 21.88 | 21.94 | 21.88 | 21.90 | 17,430 | +0.05(+0.23%) |
Dec 07, 2011 | 21.82 | 21.85 | 21.79 | 21.85 | 24,291 | +0.08(+0.37%) |
Dec 06, 2011 | 21.78 | 21.80 | 21.74 | 21.77 | 52,002 | +0.02(+0.09%) |
Dec 05, 2011 | 21.74 | 21.75 | 21.72 | 21.75 | 5,043 | -0.02(-0.09%) |
Dec 02, 2011 | 21.67 | 21.77 | 21.66 | 21.77 | 8,549 | +0.06(+0.28%) |
Dec 01, 2011 | 21.66 | 21.73 | 21.66 | 21.71 | 11,270 | +0.05(+0.23%) |
Nov 30, 2011 | 21.66 | 21.70 | 21.65 | 21.66 | 35,921 | +0.01(+0.05%) |
Nov 29, 2011 | 21.64 | 21.69 | 21.61 | 21.65 | 7,541 | -0.06(-0.28%) |
Nov 28, 2011 | 21.54 | 21.73 | 21.54 | 21.71 | 160,195 | +0.01(+0.05%) |
Nov 25, 2011 | 21.76 | 21.76 | 21.68 | 21.70 | 12,874 | -0.07(-0.32%) |
Nov 24, 2011 | 21.75 | 21.78 | 21.75 | 21.77 | 23,978 | +0.00(+0.00%) |
Nov 23, 2011 | 21.71 | 21.78 | 21.71 | 21.77 | 20,168 | -0.02(-0.09%) |
Nov 22, 2011 | 21.76 | 21.79 | 21.75 | 21.79 | 6,159 | +0.02(+0.09%) |
Nov 21, 2011 | 21.75 | 21.77 | 21.75 | 21.77 | 3,812 | +0.02(+0.09%) |
Nov 18, 2011 | 21.76 | 21.76 | 21.72 | 21.75 | 11,999 | -0.05(-0.23%) |
Nov 17, 2011 | 21.75 | 21.80 | 21.72 | 21.80 | 14,173 | +0.01(+0.05%) |
Nov 16, 2011 | 21.74 | 21.79 | 21.74 | 21.79 | 14,209 | +0.04(+0.18%) |
Nov 15, 2011 | 21.79 | 21.81 | 21.72 | 21.75 | 13,882 | -0.03(-0.14%) |
Nov 14, 2011 | 21.75 | 21.78 | 21.74 | 21.78 | 8,540 | -0.02(-0.09%) |
Nov 11, 2011 | 21.78 | 21.80 | 21.77 | 21.80 | 13,815 | +0.01(+0.05%) |
Nov 10, 2011 | 21.75 | 21.79 | 21.72 | 21.79 | 28,641 | +0.00(+0.00%) |
Nov 09, 2011 | 21.76 | 21.79 | 21.75 | 21.79 | 12,110 | +0.12(+0.55%) |
Nov 08, 2011 | 21.66 | 21.72 | 21.66 | 21.67 | 4,917 | -0.05(-0.23%) |
Nov 07, 2011 | 21.73 | 21.75 | 21.70 | 21.72 | 11,153 | +0.02(+0.09%) |
Nov 04, 2011 | 21.66 | 21.71 | 21.65 | 21.70 | 6,816 | +0.06(+0.28%) |
Nov 03, 2011 | 21.64 | 21.69 | 21.63 | 21.64 | 11,029 | -0.03(-0.14%) |
Nov 02, 2011 | 21.64 | 21.67 | 21.64 | 21.67 | 9,118 | -0.01(-0.05%) |
Nov 01, 2011 | 21.68 | 21.73 | 21.64 | 21.68 | 58,720 | +0.15(+0.70%) |
Oct 31, 2011 | 21.42 | 21.53 | 21.42 | 21.53 | 16,610 | +0.23(+1.08%) |
Oct 28, 2011 | 21.30 | 21.33 | 21.29 | 21.30 | 9,816 | +0.06(+0.28%) |
Oct 27, 2011 | 21.32 | 21.35 | 21.23 | 21.24 | 24,017 | -0.16(-0.75%) |
Oct 26, 2011 | 21.49 | 21.50 | 21.39 | 21.40 | 19,527 | -0.17(-0.79%) |
Oct 25, 2011 | 21.48 | 21.58 | 21.48 | 21.57 | 11,940 | +0.11(+0.51%) |
Oct 24, 2011 | 21.50 | 21.50 | 21.44 | 21.46 | 22,458 | -0.04(-0.19%) |
Oct 21, 2011 | 21.51 | 21.51 | 21.45 | 21.50 | 12,123 | -0.05(-0.23%) |
Oct 20, 2011 | 21.52 | 21.55 | 21.51 | 21.55 | 4,426 | +0.03(+0.14%) |
Oct 19, 2011 | 21.52 | 21.55 | 21.51 | 21.52 | 27,074 | -0.01(-0.05%) |
Oct 18, 2011 | 21.62 | 21.63 | 21.53 | 21.53 | 41,775 | -0.05(-0.23%) |
Oct 17, 2011 | 21.54 | 21.58 | 21.53 | 21.58 | 125,407 | +0.13(+0.61%) |
Oct 14, 2011 | 21.49 | 21.50 | 21.45 | 21.45 | 40,139 | -0.10(-0.46%) |
Oct 13, 2011 | 21.51 | 21.57 | 21.51 | 21.55 | 11,773 | +0.08(+0.37%) |
Oct 12, 2011 | 21.51 | 21.51 | 21.44 | 21.47 | 34,932 | -0.07(-0.32%) |
Oct 11, 2011 | 21.59 | 21.59 | 21.54 | 21.54 | 7,856 | -0.06(-0.28%) |
Oct 07, 2011 | 21.60 | 21.64 | 21.58 | 21.60 | 32,735 | -0.06(-0.28%) |
Oct 06, 2011 | 21.70 | 21.75 | 21.65 | 21.66 | 24,757 | -0.09(-0.41%) |
Oct 05, 2011 | 21.77 | 21.78 | 21.74 | 21.75 | 54,625 | -0.07(-0.32%) |
Oct 04, 2011 | 21.84 | 21.88 | 21.82 | 21.82 | 20,251 | +0.05(+0.23%) |