Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.98 | 24.10 | 23.88 | 24.02 | 1,166,822 | +0.04(+0.16%) |
Dec 29, 2011 | 23.28 | 24.02 | 23.22 | 23.98 | 1,715,597 | +0.80(+3.44%) |
Dec 28, 2011 | 23.65 | 23.67 | 23.18 | 23.18 | 1,775,373 | -0.47(-1.98%) |
Dec 27, 2011 | 23.81 | 23.87 | 23.62 | 23.65 | 1,556,748 | -0.14(-0.58%) |
Dec 23, 2011 | 24.08 | 24.08 | 23.67 | 23.79 | 2,462,188 | +0.03(+0.13%) |
Dec 21, 2011 | 23.84 | 23.84 | 23.28 | 23.76 | 1,922,354 | -0.07(-0.29%) |
Dec 20, 2011 | 23.18 | 23.88 | 23.08 | 23.83 | 1,365,697 | +0.97(+4.26%) |
Dec 19, 2011 | 23.58 | 23.59 | 22.82 | 22.85 | 1,850,281 | -0.55(-2.36%) |
Dec 16, 2011 | 23.74 | 23.74 | 23.21 | 23.41 | 2,259,083 | -0.02(-0.07%) |
Dec 15, 2011 | 23.53 | 23.81 | 23.33 | 23.42 | 2,162,247 | +0.18(+0.76%) |
Dec 14, 2011 | 23.48 | 23.62 | 23.18 | 23.25 | 3,516,903 | -0.71(-2.98%) |
Dec 13, 2011 | 24.59 | 24.72 | 23.76 | 23.96 | 2,402,094 | -0.54(-2.19%) |
Dec 12, 2011 | 24.59 | 24.63 | 24.28 | 24.50 | 1,951,055 | -0.55(-2.21%) |
Dec 09, 2011 | 24.63 | 25.13 | 24.44 | 25.05 | 1,683,095 | +0.67(+2.74%) |
Dec 08, 2011 | 25.00 | 25.23 | 24.34 | 24.38 | 2,174,622 | -0.96(-3.79%) |
Dec 07, 2011 | 24.94 | 25.37 | 24.65 | 25.34 | 1,444,194 | +0.15(+0.61%) |
Dec 06, 2011 | 25.06 | 25.33 | 24.93 | 25.19 | 1,777,454 | +0.06(+0.24%) |
Dec 05, 2011 | 24.97 | 25.36 | 24.86 | 25.13 | 2,099,329 | +0.57(+2.31%) |
Dec 02, 2011 | 25.10 | 25.33 | 24.48 | 24.56 | 2,099,464 | -0.17(-0.68%) |
Dec 01, 2011 | 24.91 | 24.93 | 24.30 | 24.73 | 2,297,509 | -0.28(-1.11%) |
Nov 30, 2011 | 24.34 | 25.02 | 24.07 | 25.00 | 3,841,629 | +1.17(+4.89%) |
Nov 29, 2011 | 23.76 | 23.94 | 23.53 | 23.84 | 3,031,869 | +0.02(+0.06%) |
Nov 28, 2011 | 24.01 | 24.31 | 23.64 | 23.82 | 3,046,615 | +0.51(+2.17%) |
Nov 25, 2011 | 23.19 | 23.65 | 23.19 | 23.31 | 865,851 | +0.08(+0.33%) |
Nov 23, 2011 | 23.76 | 23.84 | 23.24 | 23.24 | 2,256,386 | -0.72(-3.01%) |
Nov 22, 2011 | 24.25 | 24.50 | 23.88 | 23.96 | 1,672,009 | -0.26(-1.08%) |
Nov 21, 2011 | 24.31 | 24.51 | 23.99 | 24.22 | 2,079,876 | -0.56(-2.26%) |
Nov 18, 2011 | 24.85 | 24.97 | 24.54 | 24.78 | 3,019,978 | +0.24(+0.97%) |
Nov 17, 2011 | 25.11 | 25.28 | 24.48 | 24.54 | 2,861,271 | -0.63(-2.50%) |
Nov 16, 2011 | 25.86 | 25.86 | 25.13 | 25.17 | 2,621,286 | -0.91(-3.47%) |
Nov 15, 2011 | 25.86 | 26.20 | 25.69 | 26.08 | 2,219,941 | -0.02(-0.06%) |
Nov 14, 2011 | 26.15 | 26.35 | 25.83 | 26.09 | 2,119,409 | -0.20(-0.76%) |
Nov 11, 2011 | 26.06 | 26.42 | 25.94 | 26.29 | 3,023,165 | +0.48(+1.84%) |
Nov 10, 2011 | 25.72 | 26.06 | 25.42 | 25.82 | 2,337,145 | +0.54(+2.13%) |
Nov 09, 2011 | 25.79 | 25.91 | 25.17 | 25.28 | 3,298,174 | -1.30(-4.91%) |
Nov 08, 2011 | 26.32 | 26.61 | 25.95 | 26.58 | 2,066,694 | +0.45(+1.70%) |
Nov 07, 2011 | 25.89 | 26.15 | 25.62 | 26.14 | 1,668,639 | +0.15(+0.59%) |
Nov 04, 2011 | 25.92 | 26.20 | 25.59 | 25.99 | 1,843,907 | -0.20(-0.76%) |
Nov 03, 2011 | 25.74 | 26.28 | 24.99 | 26.18 | 2,416,438 | +0.61(+2.40%) |
Nov 02, 2011 | 25.43 | 25.68 | 24.83 | 25.57 | 3,885,935 | +0.68(+2.71%) |
Nov 01, 2011 | 24.86 | 25.63 | 24.71 | 24.90 | 4,926,729 | -0.86(-3.34%) |
Oct 31, 2011 | 26.08 | 26.34 | 25.71 | 25.76 | 3,124,349 | -0.64(-2.44%) |
Oct 28, 2011 | 26.52 | 26.72 | 26.18 | 26.40 | 2,243,991 | -0.18(-0.69%) |
Oct 27, 2011 | 25.55 | 26.86 | 25.43 | 26.58 | 5,991,355 | +2.26(+9.27%) |
Oct 26, 2011 | 24.53 | 24.54 | 23.71 | 24.33 | 4,088,496 | +0.41(+1.72%) |
Oct 25, 2011 | 24.39 | 24.63 | 23.70 | 23.92 | 4,700,646 | -0.82(-3.30%) |
Oct 24, 2011 | 24.39 | 24.87 | 24.22 | 24.73 | 3,193,862 | +0.34(+1.41%) |
Oct 21, 2011 | 23.92 | 24.40 | 23.89 | 24.39 | 1,714,713 | +0.67(+2.83%) |
Oct 20, 2011 | 23.54 | 23.84 | 23.06 | 23.72 | 2,173,484 | +0.18(+0.78%) |
Oct 19, 2011 | 23.93 | 24.07 | 23.50 | 23.54 | 2,630,320 | -0.40(-1.66%) |
Oct 18, 2011 | 23.28 | 24.07 | 23.18 | 23.93 | 3,066,477 | +0.73(+3.15%) |
Oct 17, 2011 | 23.73 | 23.73 | 23.08 | 23.20 | 2,986,362 | -0.69(-2.87%) |
Oct 14, 2011 | 24.45 | 24.47 | 23.40 | 23.89 | 4,336,257 | -0.13(-0.54%) |
Oct 13, 2011 | 24.25 | 24.25 | 23.63 | 24.02 | 3,313,005 | -0.32(-1.32%) |
Oct 12, 2011 | 24.37 | 24.59 | 24.24 | 24.34 | 3,273,508 | +0.18(+0.73%) |
Oct 11, 2011 | 24.21 | 24.43 | 23.95 | 24.16 | 2,508,549 | -0.23(-0.94%) |
Oct 10, 2011 | 23.90 | 24.40 | 23.75 | 24.39 | 2,588,629 | +0.99(+4.23%) |
Oct 07, 2011 | 23.76 | 24.40 | 23.15 | 23.40 | 6,169,921 | -0.18(-0.78%) |
Oct 06, 2011 | 23.06 | 23.61 | 22.36 | 23.58 | 4,275,853 | +0.61(+2.65%) |
Oct 05, 2011 | 22.30 | 23.05 | 22.16 | 22.97 | 3,063,331 | +0.66(+2.94%) |
Oct 04, 2011 | 21.04 | 22.36 | 21.00 | 22.32 | 4,460,441 | +0.90(+4.20%) |