Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.92 | 23.99 | 23.67 | 23.71 | 5,564,153 | -0.28(-1.15%) |
Jan 30, 2012 | 23.87 | 23.99 | 23.81 | 23.98 | 3,554,830 | +0.10(+0.42%) |
Jan 27, 2012 | 23.88 | 24.01 | 23.76 | 23.88 | 4,365,346 | -0.31(-1.28%) |
Jan 26, 2012 | 24.09 | 24.25 | 23.94 | 24.19 | 4,296,517 | +0.23(+0.98%) |
Jan 25, 2012 | 23.60 | 24.00 | 23.52 | 23.96 | 3,271,675 | +0.23(+0.99%) |
Jan 24, 2012 | 23.78 | 23.88 | 23.61 | 23.72 | 3,375,352 | -0.19(-0.80%) |
Jan 23, 2012 | 23.79 | 23.96 | 23.79 | 23.92 | 2,119,631 | +0.04(+0.16%) |
Jan 20, 2012 | 23.79 | 23.89 | 23.68 | 23.88 | 2,830,547 | +0.10(+0.40%) |
Jan 19, 2012 | 23.78 | 23.82 | 23.60 | 23.78 | 5,681,719 | -0.44(-1.80%) |
Jan 18, 2012 | 23.89 | 24.22 | 23.85 | 24.22 | 4,408,562 | +0.50(+2.11%) |
Jan 17, 2012 | 23.72 | 23.82 | 23.65 | 23.72 | 2,758,100 | +0.23(+0.97%) |
Jan 13, 2012 | 23.32 | 23.49 | 23.22 | 23.49 | 4,637,145 | -0.24(-1.03%) |
Jan 12, 2012 | 23.58 | 23.77 | 23.56 | 23.73 | 3,642,382 | +0.09(+0.38%) |
Jan 11, 2012 | 23.49 | 23.65 | 23.44 | 23.64 | 4,913,490 | +0.37(+1.58%) |
Jan 10, 2012 | 23.41 | 23.56 | 23.27 | 23.28 | 11,126,567 | -0.34(-1.42%) |
Jan 09, 2012 | 23.55 | 23.71 | 23.48 | 23.61 | 8,396,826 | -0.97(-3.94%) |
Jan 06, 2012 | 24.61 | 24.61 | 24.45 | 24.58 | 3,269,278 | +0.03(+0.11%) |
Jan 05, 2012 | 24.40 | 24.55 | 24.30 | 24.55 | 3,965,525 | -0.12(-0.47%) |
Jan 04, 2012 | 24.64 | 24.70 | 24.48 | 24.67 | 4,626,955 | +0.38(+1.58%) |
Dec 30, 2011 | 24.31 | 24.41 | 24.27 | 24.29 | 2,069,798 | -0.03(-0.11%) |
Dec 29, 2011 | 24.17 | 24.34 | 24.07 | 24.31 | 2,597,366 | +0.21(+0.86%) |
Dec 28, 2011 | 24.35 | 24.35 | 24.10 | 24.11 | 2,733,607 | -0.24(-0.98%) |
Dec 27, 2011 | 24.27 | 24.40 | 24.11 | 24.35 | 1,268,340 | +0.05(+0.20%) |
Dec 23, 2011 | 24.27 | 24.39 | 24.23 | 24.30 | 2,274,836 | +0.28(+1.17%) |
Dec 21, 2011 | 23.96 | 24.06 | 23.86 | 24.02 | 3,629,186 | -0.06(-0.24%) |
Dec 20, 2011 | 23.94 | 24.16 | 23.94 | 24.07 | 5,743,619 | +0.21(+0.87%) |
Dec 19, 2011 | 23.93 | 24.14 | 23.83 | 23.87 | 4,427,460 | -0.03(-0.11%) |
Dec 16, 2011 | 23.92 | 24.03 | 23.85 | 23.89 | 5,315,640 | -0.16(-0.66%) |
Dec 15, 2011 | 24.04 | 24.17 | 23.92 | 24.05 | 4,432,861 | +0.38(+1.60%) |
Dec 14, 2011 | 23.64 | 23.77 | 23.63 | 23.68 | 5,762,427 | -0.19(-0.80%) |
Dec 13, 2011 | 24.00 | 24.18 | 23.77 | 23.87 | 4,874,339 | +0.10(+0.40%) |
Dec 12, 2011 | 24.07 | 24.07 | 23.69 | 23.77 | 4,587,258 | +0.00(+0.00%) |
Dec 09, 2011 | 23.69 | 23.87 | 23.69 | 23.77 | 4,221,583 | -0.17(-0.71%) |
Dec 08, 2011 | 24.18 | 24.21 | 23.90 | 23.94 | 4,322,635 | -0.08(-0.33%) |
Dec 07, 2011 | 23.92 | 24.14 | 23.72 | 24.02 | 4,683,895 | +0.19(+0.80%) |
Dec 06, 2011 | 23.68 | 23.91 | 23.65 | 23.83 | 3,338,486 | +0.46(+1.96%) |
Dec 05, 2011 | 23.68 | 23.70 | 23.25 | 23.37 | 6,266,594 | -0.14(-0.61%) |
Dec 02, 2011 | 23.57 | 23.63 | 23.46 | 23.52 | 4,125,357 | -0.06(-0.27%) |
Dec 01, 2011 | 23.70 | 23.77 | 23.47 | 23.58 | 4,307,464 | -0.10(-0.40%) |
Nov 30, 2011 | 22.78 | 23.68 | 23.39 | 23.68 | 9,655,492 | +0.90(+3.95%) |
Nov 29, 2011 | 22.75 | 22.83 | 22.66 | 22.78 | 4,316,674 | +0.24(+1.06%) |
Nov 28, 2011 | 22.50 | 22.62 | 22.43 | 22.54 | 4,056,872 | +0.45(+2.02%) |
Nov 25, 2011 | 22.16 | 22.37 | 22.09 | 22.09 | 2,463,549 | -0.28(-1.26%) |
Nov 23, 2011 | 22.53 | 22.58 | 22.33 | 22.37 | 3,840,609 | -0.23(-1.01%) |
Nov 22, 2011 | 22.60 | 22.65 | 22.39 | 22.60 | 10,064,015 | -0.15(-0.68%) |
Nov 21, 2011 | 22.70 | 22.84 | 22.58 | 22.75 | 4,724,541 | -0.29(-1.25%) |
Nov 18, 2011 | 23.31 | 23.33 | 23.04 | 23.04 | 3,492,575 | -0.11(-0.48%) |
Nov 17, 2011 | 23.44 | 23.46 | 23.03 | 23.15 | 4,147,462 | -0.20(-0.87%) |
Nov 16, 2011 | 23.50 | 23.68 | 23.36 | 23.36 | 3,397,681 | -0.40(-1.70%) |
Nov 15, 2011 | 23.76 | 23.86 | 23.64 | 23.76 | 3,589,379 | +0.20(+0.84%) |
Nov 14, 2011 | 23.62 | 23.73 | 23.50 | 23.56 | 2,288,603 | -0.29(-1.20%) |
Nov 11, 2011 | 23.73 | 23.95 | 23.70 | 23.85 | 3,034,063 | +0.31(+1.33%) |
Nov 10, 2011 | 23.50 | 23.59 | 23.23 | 23.54 | 5,270,106 | +0.44(+1.89%) |
Nov 09, 2011 | 23.35 | 23.38 | 22.94 | 23.10 | 6,996,949 | -0.88(-3.68%) |
Nov 08, 2011 | 23.84 | 24.00 | 23.70 | 23.98 | 7,186,304 | +0.34(+1.44%) |
Nov 07, 2011 | 23.44 | 23.65 | 23.35 | 23.64 | 4,583,711 | -0.01(-0.02%) |
Nov 04, 2011 | 23.73 | 23.82 | 23.45 | 23.65 | 6,397,482 | -0.06(-0.27%) |
Nov 03, 2011 | 23.39 | 23.74 | 23.14 | 23.71 | 6,704,275 | +0.68(+2.96%) |
Nov 02, 2011 | 23.02 | 23.23 | 22.94 | 23.03 | 6,056,054 | -0.05(-0.20%) |