Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.11 | 21.27 | 21.11 | 21.22 | 3,955,182 | +0.08(+0.39%) |
Dec 29, 2011 | 20.81 | 21.14 | 20.80 | 21.14 | 6,481,677 | +0.36(+1.73%) |
Dec 28, 2011 | 21.09 | 21.09 | 20.74 | 20.78 | 6,772,255 | -0.35(-1.67%) |
Dec 27, 2011 | 21.18 | 21.19 | 21.09 | 21.13 | 5,263,217 | -0.11(-0.52%) |
Dec 23, 2011 | 21.11 | 21.24 | 21.07 | 21.24 | 3,724,450 | +0.34(+1.62%) |
Dec 21, 2011 | 20.89 | 20.91 | 20.71 | 20.90 | 6,017,948 | -0.08(-0.38%) |
Dec 20, 2011 | 20.76 | 21.01 | 20.74 | 20.98 | 3,918,106 | +0.68(+3.37%) |
Dec 19, 2011 | 20.60 | 20.62 | 20.26 | 20.30 | 6,486,536 | -0.19(-0.92%) |
Dec 16, 2011 | 20.60 | 20.68 | 20.38 | 20.48 | 4,848,304 | -0.09(-0.42%) |
Dec 15, 2011 | 20.69 | 20.72 | 20.48 | 20.57 | 3,576,378 | +0.11(+0.56%) |
Dec 14, 2011 | 20.60 | 20.66 | 20.38 | 20.46 | 5,108,950 | -0.25(-1.23%) |
Dec 13, 2011 | 21.07 | 21.23 | 20.62 | 20.71 | 3,261,589 | -0.26(-1.24%) |
Dec 12, 2011 | 21.17 | 21.17 | 20.88 | 20.97 | 2,698,737 | -0.62(-2.88%) |
Dec 09, 2011 | 21.31 | 21.64 | 21.29 | 21.59 | 2,368,174 | +0.46(+2.19%) |
Dec 08, 2011 | 21.53 | 21.55 | 21.07 | 21.13 | 3,252,452 | -0.68(-3.13%) |
Dec 07, 2011 | 21.53 | 21.88 | 21.45 | 21.82 | 2,311,293 | +0.14(+0.65%) |
Dec 06, 2011 | 21.66 | 21.82 | 21.58 | 21.68 | 1,872,342 | -0.09(-0.40%) |
Dec 05, 2011 | 21.96 | 21.96 | 21.62 | 21.76 | 4,095,847 | +0.23(+1.06%) |
Dec 02, 2011 | 21.77 | 21.78 | 21.51 | 21.53 | 3,846,726 | +0.07(+0.34%) |
Dec 01, 2011 | 21.59 | 21.71 | 21.41 | 21.46 | 3,856,044 | -0.22(-1.02%) |
Nov 30, 2011 | 21.46 | 21.70 | 21.41 | 21.68 | 3,365,946 | +1.05(+5.10%) |
Nov 29, 2011 | 20.59 | 20.74 | 20.52 | 20.63 | 2,883,775 | +0.13(+0.65%) |
Nov 28, 2011 | 20.49 | 20.60 | 20.39 | 20.50 | 2,216,937 | +0.82(+4.19%) |
Nov 25, 2011 | 19.73 | 19.93 | 19.66 | 19.67 | 1,081,079 | -0.07(-0.37%) |
Nov 23, 2011 | 20.07 | 20.09 | 19.74 | 19.75 | 5,620,531 | -0.58(-2.83%) |
Nov 22, 2011 | 20.35 | 20.46 | 20.20 | 20.32 | 3,242,137 | -0.06(-0.30%) |
Nov 21, 2011 | 20.44 | 20.49 | 20.22 | 20.38 | 4,263,568 | -0.51(-2.44%) |
Nov 18, 2011 | 21.05 | 21.10 | 20.84 | 20.89 | 2,074,134 | +0.06(+0.29%) |
Nov 17, 2011 | 21.15 | 21.24 | 20.75 | 20.83 | 2,499,533 | -0.21(-0.99%) |
Nov 16, 2011 | 21.26 | 21.45 | 21.04 | 21.04 | 2,245,090 | -0.43(-2.00%) |
Nov 15, 2011 | 21.47 | 21.59 | 21.31 | 21.47 | 2,038,945 | -0.07(-0.34%) |
Nov 14, 2011 | 21.66 | 21.72 | 21.43 | 21.54 | 1,823,589 | -0.40(-1.83%) |
Nov 11, 2011 | 21.72 | 21.99 | 21.71 | 21.94 | 2,032,323 | +0.52(+2.44%) |
Nov 10, 2011 | 21.53 | 21.57 | 21.19 | 21.42 | 2,014,095 | +0.28(+1.33%) |
Nov 09, 2011 | 21.47 | 21.51 | 21.09 | 21.14 | 2,344,921 | -1.15(-5.17%) |
Nov 08, 2011 | 22.12 | 22.35 | 21.93 | 22.29 | 1,970,610 | +0.27(+1.25%) |
Nov 07, 2011 | 21.90 | 22.04 | 21.72 | 22.02 | 1,531,730 | +0.10(+0.46%) |
Nov 04, 2011 | 21.95 | 22.00 | 21.66 | 21.92 | 1,840,148 | -0.30(-1.36%) |
Nov 03, 2011 | 22.00 | 22.29 | 21.68 | 22.22 | 1,659,683 | +0.54(+2.50%) |
Nov 02, 2011 | 21.61 | 21.80 | 21.51 | 21.68 | 2,527,728 | +0.27(+1.25%) |
Nov 01, 2011 | 21.29 | 21.67 | 21.21 | 21.41 | 6,972,489 | -0.74(-3.33%) |
Oct 31, 2011 | 22.70 | 22.72 | 22.14 | 22.14 | 2,414,193 | -1.21(-5.19%) |
Oct 28, 2011 | 23.27 | 23.38 | 23.19 | 23.36 | 1,925,458 | -0.19(-0.82%) |
Oct 27, 2011 | 23.34 | 23.68 | 23.13 | 23.55 | 2,502,284 | +1.23(+5.52%) |
Oct 26, 2011 | 22.40 | 22.43 | 21.88 | 22.32 | 2,099,941 | +0.29(+1.34%) |
Oct 25, 2011 | 22.22 | 22.27 | 21.90 | 22.02 | 5,493,639 | -0.35(-1.59%) |
Oct 24, 2011 | 22.05 | 22.41 | 22.03 | 22.38 | 1,809,883 | +0.33(+1.49%) |
Oct 21, 2011 | 21.88 | 22.06 | 21.83 | 22.05 | 1,272,177 | +0.56(+2.59%) |
Oct 20, 2011 | 21.53 | 21.55 | 21.19 | 21.49 | 2,044,575 | +0.01(+0.06%) |
Oct 19, 2011 | 21.72 | 21.81 | 21.43 | 21.48 | 3,233,025 | -0.33(-1.53%) |
Oct 18, 2011 | 21.51 | 21.99 | 21.27 | 21.82 | 3,080,241 | +0.26(+1.21%) |
Oct 17, 2011 | 21.87 | 21.88 | 21.49 | 21.55 | 2,473,706 | -0.51(-2.31%) |
Oct 14, 2011 | 21.99 | 22.10 | 21.85 | 22.06 | 1,554,430 | +0.26(+1.20%) |
Oct 13, 2011 | 21.68 | 21.83 | 21.48 | 21.80 | 1,631,865 | -0.02(-0.09%) |
Oct 12, 2011 | 21.79 | 22.02 | 21.73 | 21.82 | 2,404,685 | +0.39(+1.81%) |
Oct 11, 2011 | 21.26 | 21.49 | 21.20 | 21.43 | 2,831,434 | -0.09(-0.40%) |
Oct 10, 2011 | 20.73 | 21.53 | 21.24 | 21.52 | 1,140,469 | +0.79(+3.81%) |
Oct 07, 2011 | 20.95 | 21.05 | 20.66 | 20.73 | 11,061,566 | -0.13(-0.64%) |
Oct 06, 2011 | 20.69 | 20.86 | 20.64 | 20.86 | 2,580,583 | +0.54(+2.67%) |
Oct 05, 2011 | 19.97 | 20.32 | 19.81 | 20.32 | 5,646,088 | +0.32(+1.61%) |
Oct 04, 2011 | 19.41 | 20.00 | 19.18 | 20.00 | 4,266,071 | +0.34(+1.74%) |