Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.48 | 20.68 | 19.96 | 20.33 | 19,943,638 | -0.77(-3.64%) |
Jan 30, 2012 | 20.98 | 21.28 | 20.82 | 21.10 | 6,289,810 | -0.08(-0.37%) |
Jan 27, 2012 | 21.16 | 21.31 | 20.98 | 21.18 | 4,454,790 | -0.01(-0.07%) |
Jan 26, 2012 | 21.47 | 21.55 | 21.06 | 21.19 | 4,794,883 | -0.17(-0.80%) |
Jan 25, 2012 | 21.06 | 21.43 | 20.95 | 21.36 | 4,505,173 | +0.18(+0.87%) |
Jan 24, 2012 | 21.11 | 21.25 | 21.06 | 21.18 | 3,994,184 | -0.05(-0.23%) |
Jan 23, 2012 | 21.32 | 21.38 | 21.09 | 21.23 | 5,484,506 | -0.11(-0.50%) |
Jan 20, 2012 | 20.88 | 21.42 | 20.74 | 21.33 | 9,251,709 | +0.44(+2.11%) |
Jan 19, 2012 | 20.77 | 20.94 | 20.74 | 20.89 | 4,866,564 | +0.14(+0.68%) |
Jan 18, 2012 | 20.42 | 20.78 | 20.22 | 20.75 | 5,154,668 | +0.31(+1.53%) |
Jan 17, 2012 | 20.95 | 20.99 | 20.42 | 20.44 | 8,441,965 | -0.28(-1.34%) |
Jan 13, 2012 | 20.55 | 20.77 | 20.40 | 20.72 | 5,602,416 | +0.02(+0.10%) |
Jan 12, 2012 | 20.55 | 20.75 | 20.38 | 20.69 | 5,186,210 | +0.15(+0.73%) |
Jan 11, 2012 | 20.36 | 20.72 | 20.31 | 20.55 | 5,960,978 | +0.11(+0.52%) |
Jan 10, 2012 | 20.67 | 20.69 | 20.32 | 20.44 | 9,457,119 | -0.09(-0.45%) |
Jan 09, 2012 | 20.67 | 20.74 | 20.50 | 20.53 | 4,389,567 | -0.11(-0.55%) |
Jan 06, 2012 | 20.71 | 20.81 | 20.55 | 20.64 | 3,328,693 | -0.12(-0.58%) |
Jan 05, 2012 | 20.69 | 20.91 | 20.52 | 20.77 | 4,680,796 | -0.09(-0.44%) |
Jan 04, 2012 | 20.62 | 20.90 | 20.50 | 20.86 | 5,958,826 | +0.55(+2.69%) |
Dec 30, 2011 | 20.38 | 20.43 | 20.28 | 20.31 | 2,681,813 | -0.10(-0.49%) |
Dec 29, 2011 | 20.17 | 20.47 | 20.14 | 20.41 | 3,158,914 | +0.26(+1.30%) |
Dec 28, 2011 | 20.66 | 20.67 | 20.10 | 20.15 | 4,518,725 | -0.48(-2.31%) |
Dec 27, 2011 | 20.59 | 20.72 | 20.42 | 20.62 | 2,479,129 | -0.01(-0.07%) |
Dec 23, 2011 | 20.45 | 20.75 | 20.41 | 20.64 | 3,409,797 | +0.28(+1.36%) |
Dec 21, 2011 | 20.08 | 20.38 | 20.00 | 20.36 | 4,401,680 | +0.23(+1.13%) |
Dec 20, 2011 | 19.67 | 20.20 | 19.60 | 20.13 | 6,212,242 | +0.77(+3.96%) |
Dec 19, 2011 | 19.71 | 19.80 | 19.31 | 19.37 | 5,877,827 | -0.31(-1.55%) |
Dec 16, 2011 | 20.09 | 20.09 | 19.64 | 19.67 | 8,383,415 | -0.18(-0.93%) |
Dec 15, 2011 | 19.74 | 19.93 | 19.54 | 19.86 | 7,154,342 | +0.38(+1.93%) |
Dec 14, 2011 | 19.63 | 19.71 | 19.46 | 19.48 | 5,983,989 | -0.29(-1.47%) |
Dec 13, 2011 | 20.18 | 20.43 | 19.68 | 19.77 | 10,559,578 | -0.36(-1.76%) |
Dec 12, 2011 | 20.46 | 20.52 | 19.98 | 20.13 | 5,331,710 | -0.55(-2.68%) |
Dec 09, 2011 | 20.48 | 20.74 | 20.42 | 20.68 | 4,188,898 | +0.27(+1.32%) |
Dec 08, 2011 | 20.82 | 20.86 | 20.36 | 20.41 | 7,168,184 | -0.58(-2.74%) |
Dec 07, 2011 | 20.86 | 21.08 | 20.69 | 20.99 | 7,658,772 | -0.04(-0.17%) |
Dec 06, 2011 | 21.24 | 21.31 | 21.01 | 21.02 | 6,347,237 | -0.26(-1.20%) |
Dec 05, 2011 | 21.39 | 21.55 | 21.06 | 21.28 | 5,906,134 | -0.02(-0.10%) |
Dec 02, 2011 | 21.65 | 21.66 | 21.21 | 21.30 | 5,156,856 | -0.16(-0.76%) |
Dec 01, 2011 | 21.43 | 21.70 | 21.37 | 21.46 | 6,294,211 | +0.07(+0.33%) |
Nov 30, 2011 | 21.28 | 21.49 | 21.16 | 21.39 | 12,956,317 | +0.75(+3.65%) |
Nov 29, 2011 | 20.60 | 20.74 | 20.45 | 20.64 | 5,693,580 | +0.11(+0.55%) |
Nov 28, 2011 | 20.44 | 20.59 | 20.30 | 20.52 | 6,739,386 | +0.71(+3.58%) |
Nov 25, 2011 | 19.69 | 20.04 | 19.65 | 19.81 | 2,185,588 | +0.08(+0.40%) |
Nov 23, 2011 | 19.88 | 19.95 | 19.64 | 19.74 | 5,999,767 | -0.44(-2.18%) |
Nov 22, 2011 | 20.11 | 20.52 | 20.06 | 20.18 | 6,517,572 | +0.09(+0.42%) |
Nov 21, 2011 | 20.20 | 20.23 | 19.83 | 20.09 | 7,008,981 | -0.43(-2.11%) |
Nov 18, 2011 | 20.56 | 20.71 | 20.45 | 20.52 | 4,836,805 | +0.13(+0.66%) |
Nov 17, 2011 | 20.49 | 20.63 | 20.20 | 20.39 | 7,928,667 | -0.16(-0.79%) |
Nov 16, 2011 | 20.80 | 20.95 | 20.51 | 20.55 | 6,481,487 | -0.50(-2.36%) |
Nov 15, 2011 | 20.92 | 21.15 | 20.71 | 21.05 | 4,837,906 | +0.02(+0.12%) |
Nov 14, 2011 | 20.82 | 21.08 | 20.76 | 21.02 | 5,489,944 | +0.06(+0.30%) |
Nov 11, 2011 | 20.69 | 21.00 | 20.69 | 20.96 | 5,134,409 | +0.57(+2.80%) |
Nov 10, 2011 | 20.51 | 20.62 | 20.16 | 20.39 | 5,156,431 | +0.25(+1.26%) |
Nov 09, 2011 | 20.46 | 20.60 | 20.03 | 20.14 | 7,221,456 | -0.94(-4.46%) |
Nov 08, 2011 | 20.83 | 21.10 | 20.62 | 21.07 | 6,364,748 | +0.32(+1.57%) |
Nov 07, 2011 | 20.35 | 20.76 | 20.23 | 20.75 | 5,452,654 | +0.24(+1.17%) |
Nov 04, 2011 | 20.53 | 20.60 | 20.23 | 20.51 | 5,273,166 | -0.23(-1.09%) |
Nov 03, 2011 | 20.32 | 20.81 | 20.13 | 20.74 | 6,979,407 | +0.59(+2.91%) |
Nov 02, 2011 | 19.98 | 20.26 | 19.82 | 20.15 | 7,225,378 | +0.56(+2.88%) |