Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 23.30 | 23.37 | 23.03 | 23.20 | 5,456,449 | +0.08(+0.35%) |
Jan 30, 2012 | 23.44 | 23.56 | 22.93 | 23.12 | 5,861,537 | -0.67(-2.83%) |
Jan 27, 2012 | 23.56 | 23.85 | 23.46 | 23.79 | 4,832,417 | -0.02(-0.09%) |
Jan 26, 2012 | 23.88 | 24.13 | 23.65 | 23.81 | 5,356,622 | +0.13(+0.56%) |
Jan 25, 2012 | 23.43 | 23.85 | 23.36 | 23.68 | 4,527,244 | +0.14(+0.59%) |
Jan 24, 2012 | 23.06 | 23.54 | 23.00 | 23.54 | 3,891,280 | +0.27(+1.16%) |
Jan 23, 2012 | 23.24 | 23.31 | 22.97 | 23.27 | 10,594,550 | +0.02(+0.09%) |
Jan 20, 2012 | 22.90 | 23.25 | 22.68 | 23.25 | 5,071,598 | +0.35(+1.53%) |
Jan 19, 2012 | 22.53 | 22.96 | 22.33 | 22.90 | 5,091,770 | +0.42(+1.85%) |
Jan 18, 2012 | 22.38 | 22.79 | 22.32 | 22.48 | 5,552,746 | +0.14(+0.62%) |
Jan 17, 2012 | 21.87 | 22.63 | 21.84 | 22.34 | 5,182,024 | +0.71(+3.28%) |
Jan 13, 2012 | 21.48 | 21.81 | 21.28 | 21.63 | 5,059,234 | -0.11(-0.51%) |
Jan 12, 2012 | 21.82 | 22.00 | 21.35 | 21.74 | 3,911,060 | +0.07(+0.34%) |
Jan 11, 2012 | 21.37 | 21.71 | 21.26 | 21.67 | 2,311,482 | +0.23(+1.06%) |
Jan 10, 2012 | 21.17 | 21.59 | 21.13 | 21.44 | 4,051,687 | +0.57(+2.73%) |
Jan 09, 2012 | 21.05 | 21.13 | 20.82 | 20.87 | 2,716,535 | -0.19(-0.90%) |
Jan 06, 2012 | 21.14 | 21.21 | 20.92 | 21.06 | 5,022,434 | -0.33(-1.54%) |
Jan 05, 2012 | 20.64 | 21.49 | 20.60 | 21.39 | 5,947,237 | +0.54(+2.60%) |
Jan 04, 2012 | 21.32 | 21.32 | 20.65 | 20.85 | 4,193,820 | -0.07(-0.31%) |
Dec 30, 2011 | 21.05 | 21.11 | 20.90 | 20.91 | 2,775,072 | +0.01(+0.07%) |
Dec 29, 2011 | 21.03 | 21.05 | 20.81 | 20.90 | 3,510,562 | +0.07(+0.33%) |
Dec 28, 2011 | 21.25 | 21.25 | 20.81 | 20.83 | 2,619,424 | -0.38(-1.81%) |
Dec 27, 2011 | 21.04 | 21.39 | 20.88 | 21.21 | 2,200,536 | +0.06(+0.28%) |
Dec 23, 2011 | 21.25 | 21.29 | 20.95 | 21.16 | 1,821,887 | +0.48(+2.34%) |
Dec 21, 2011 | 20.67 | 20.79 | 20.31 | 20.67 | 2,946,017 | +0.01(+0.04%) |
Dec 20, 2011 | 20.03 | 20.68 | 20.01 | 20.67 | 3,630,931 | +1.02(+5.21%) |
Dec 19, 2011 | 20.29 | 20.29 | 19.60 | 19.64 | 3,287,467 | -0.48(-2.40%) |
Dec 16, 2011 | 20.11 | 20.45 | 19.97 | 20.12 | 5,628,874 | +0.20(+0.99%) |
Dec 15, 2011 | 19.87 | 20.05 | 19.71 | 19.93 | 3,661,783 | +0.20(+1.00%) |
Dec 14, 2011 | 19.76 | 20.00 | 19.50 | 19.73 | 4,303,419 | -0.10(-0.48%) |
Dec 13, 2011 | 20.28 | 20.61 | 19.63 | 19.82 | 3,514,216 | -0.34(-1.67%) |
Dec 12, 2011 | 20.69 | 20.73 | 19.93 | 20.16 | 4,285,295 | -0.83(-3.97%) |
Dec 09, 2011 | 20.59 | 21.14 | 20.48 | 20.99 | 3,244,532 | +0.56(+2.72%) |
Dec 08, 2011 | 20.91 | 20.95 | 20.32 | 20.44 | 4,850,358 | -0.66(-3.12%) |
Dec 07, 2011 | 20.64 | 21.16 | 20.42 | 21.10 | 3,694,197 | +0.34(+1.66%) |
Dec 06, 2011 | 20.85 | 20.91 | 20.45 | 20.75 | 3,250,062 | -0.10(-0.46%) |
Dec 05, 2011 | 20.64 | 21.06 | 20.50 | 20.85 | 4,154,565 | +0.51(+2.52%) |
Dec 02, 2011 | 20.36 | 20.73 | 20.18 | 20.34 | 4,202,999 | +0.22(+1.09%) |
Dec 01, 2011 | 20.28 | 20.28 | 19.75 | 20.12 | 4,887,831 | -0.23(-1.15%) |
Nov 30, 2011 | 19.78 | 20.39 | 19.41 | 20.35 | 6,576,012 | +1.29(+6.75%) |
Nov 29, 2011 | 19.22 | 19.28 | 18.98 | 19.06 | 3,435,365 | -0.07(-0.38%) |
Nov 28, 2011 | 19.10 | 19.28 | 18.83 | 19.14 | 5,265,250 | +0.69(+3.77%) |
Nov 25, 2011 | 18.25 | 18.88 | 18.25 | 18.44 | 1,648,920 | +0.21(+1.16%) |
Nov 23, 2011 | 18.52 | 18.60 | 18.22 | 18.23 | 4,460,510 | -0.56(-2.96%) |
Nov 22, 2011 | 19.09 | 19.24 | 18.72 | 18.79 | 4,629,216 | -0.39(-2.02%) |
Nov 21, 2011 | 19.85 | 19.85 | 19.07 | 19.17 | 6,447,682 | -0.97(-4.83%) |
Nov 18, 2011 | 20.30 | 20.34 | 19.92 | 20.15 | 4,157,957 | +0.07(+0.33%) |
Nov 17, 2011 | 20.29 | 20.72 | 19.95 | 20.08 | 6,670,579 | -0.34(-1.68%) |
Nov 16, 2011 | 20.37 | 20.97 | 20.23 | 20.42 | 4,964,419 | -0.15(-0.75%) |
Nov 15, 2011 | 20.27 | 20.77 | 20.10 | 20.58 | 3,429,244 | +0.12(+0.57%) |
Nov 14, 2011 | 20.68 | 20.72 | 20.32 | 20.46 | 3,589,832 | -0.37(-1.79%) |
Nov 11, 2011 | 20.26 | 20.86 | 20.07 | 20.83 | 3,366,791 | +0.91(+4.55%) |
Nov 10, 2011 | 20.56 | 20.59 | 19.85 | 19.93 | 5,338,454 | -0.30(-1.48%) |
Nov 09, 2011 | 21.08 | 21.08 | 20.15 | 20.23 | 6,794,113 | -1.51(-6.97%) |
Nov 08, 2011 | 21.78 | 21.91 | 20.80 | 21.74 | 4,926,952 | +0.23(+1.05%) |
Nov 07, 2011 | 21.46 | 21.77 | 21.08 | 21.51 | 3,129,065 | +0.10(+0.48%) |
Nov 04, 2011 | 21.09 | 21.50 | 20.88 | 21.41 | 3,942,699 | +0.01(+0.07%) |
Nov 03, 2011 | 21.00 | 21.48 | 20.38 | 21.40 | 4,644,776 | +0.72(+3.47%) |
Nov 02, 2011 | 20.83 | 21.41 | 20.38 | 20.68 | 6,249,255 | +0.37(+1.84%) |
Nov 01, 2011 | 20.91 | 21.21 | 20.28 | 20.31 | 7,689,533 | -1.46(-6.72%) |
Oct 31, 2011 | 21.52 | 22.36 | 21.42 | 21.77 | 5,989,340 | -0.12(-0.57%) |
Oct 28, 2011 | 21.57 | 21.95 | 21.38 | 21.89 | 6,890,248 | +0.22(+1.01%) |
Oct 27, 2011 | 21.97 | 22.18 | 21.01 | 21.68 | 10,068,242 | +1.40(+6.93%) |
Oct 26, 2011 | 20.48 | 20.62 | 20.03 | 20.27 | 7,060,256 | +0.19(+0.95%) |
Oct 25, 2011 | 20.80 | 20.81 | 19.63 | 20.08 | 7,115,141 | -0.86(-4.09%) |
Oct 24, 2011 | 20.22 | 21.09 | 20.21 | 20.94 | 4,832,066 | +0.75(+3.70%) |
Oct 21, 2011 | 19.48 | 20.20 | 19.42 | 20.19 | 5,651,869 | +0.92(+4.78%) |
Oct 20, 2011 | 19.17 | 19.36 | 18.80 | 19.27 | 5,823,527 | +0.09(+0.46%) |
Oct 19, 2011 | 19.65 | 19.85 | 19.06 | 19.18 | 4,716,909 | -0.56(-2.85%) |
Oct 18, 2011 | 18.57 | 19.85 | 18.56 | 19.74 | 7,417,070 | +1.20(+6.47%) |
Oct 17, 2011 | 18.59 | 18.85 | 18.46 | 18.54 | 6,807,619 | -0.31(-1.67%) |
Oct 14, 2011 | 18.41 | 18.87 | 18.27 | 18.86 | 3,964,122 | +0.78(+4.29%) |
Oct 13, 2011 | 18.03 | 18.31 | 17.57 | 18.08 | 3,624,026 | -0.12(-0.64%) |
Oct 12, 2011 | 18.13 | 18.58 | 17.90 | 18.20 | 4,646,392 | +0.31(+1.72%) |
Oct 11, 2011 | 17.83 | 18.05 | 17.57 | 17.89 | 4,260,424 | -0.09(-0.49%) |
Oct 10, 2011 | 17.61 | 18.11 | 17.61 | 17.98 | 6,691,187 | +0.78(+4.51%) |
Oct 07, 2011 | 18.08 | 18.22 | 17.20 | 17.21 | 6,225,862 | -0.70(-3.92%) |
Oct 06, 2011 | 17.08 | 17.94 | 17.07 | 17.91 | 8,427,505 | +0.93(+5.47%) |
Oct 05, 2011 | 17.26 | 17.32 | 16.26 | 16.98 | 6,071,321 | -0.24(-1.40%) |
Oct 04, 2011 | 16.38 | 17.28 | 15.90 | 17.22 | 8,037,643 | +0.67(+4.02%) |
Oct 03, 2011 | 17.84 | 17.95 | 16.55 | 16.55 | 6,759,433 | -1.19(-6.68%) |
Sep 30, 2011 | 18.33 | 18.75 | 17.73 | 17.74 | 5,839,995 | -0.86(-4.64%) |
Sep 29, 2011 | 18.76 | 18.79 | 18.29 | 18.60 | 5,610,617 | +0.28(+1.52%) |
Sep 28, 2011 | 19.31 | 19.31 | 18.29 | 18.32 | 4,412,496 | -0.90(-4.68%) |
Sep 27, 2011 | 19.55 | 19.69 | 19.06 | 19.22 | 5,099,544 | +0.17(+0.88%) |
Sep 26, 2011 | 18.91 | 19.08 | 18.52 | 19.06 | 4,710,510 | +0.39(+2.12%) |
Sep 23, 2011 | 18.36 | 18.73 | 18.08 | 18.66 | 6,515,891 | +0.28(+1.51%) |
Sep 22, 2011 | 18.98 | 19.14 | 18.16 | 18.38 | 8,509,585 | -1.14(-5.84%) |
Sep 21, 2011 | 20.66 | 20.72 | 19.47 | 19.52 | 10,367,638 | -1.16(-5.59%) |
Sep 20, 2011 | 20.53 | 20.93 | 20.29 | 20.68 | 5,471,887 | +0.26(+1.29%) |
Sep 19, 2011 | 20.32 | 20.58 | 20.12 | 20.42 | 8,819,299 | -0.30(-1.45%) |
Sep 16, 2011 | 20.22 | 20.72 | 19.82 | 20.72 | 11,936,454 | +0.68(+3.41%) |
Sep 15, 2011 | 19.41 | 20.11 | 19.20 | 20.03 | 6,395,201 | +0.60(+3.11%) |
Sep 14, 2011 | 19.09 | 19.52 | 18.71 | 19.43 | 8,430,169 | +0.48(+2.55%) |
Sep 13, 2011 | 18.80 | 19.03 | 18.58 | 18.95 | 6,010,129 | +0.24(+1.29%) |
Sep 12, 2011 | 18.43 | 18.82 | 18.29 | 18.71 | 6,233,406 | -0.06(-0.31%) |
Sep 09, 2011 | 19.25 | 19.45 | 18.57 | 18.76 | 6,099,510 | -0.86(-4.36%) |
Sep 08, 2011 | 19.76 | 19.96 | 19.48 | 19.62 | 4,655,320 | -0.22(-1.11%) |
Sep 07, 2011 | 19.14 | 19.86 | 18.94 | 19.84 | 5,928,561 | +1.11(+5.94%) |
Sep 06, 2011 | 18.38 | 18.90 | 18.16 | 18.73 | 3,957,712 | -0.40(-2.10%) |
Sep 02, 2011 | 19.54 | 19.85 | 19.08 | 19.13 | 4,766,017 | -0.93(-4.63%) |
Sep 01, 2011 | 19.85 | 20.25 | 19.61 | 20.06 | 6,543,029 | +0.14(+0.70%) |
Aug 31, 2011 | 19.75 | 20.07 | 19.41 | 19.92 | 5,321,349 | +0.36(+1.83%) |
Aug 30, 2011 | 19.13 | 19.70 | 18.85 | 19.56 | 4,153,441 | +0.23(+1.17%) |
Aug 29, 2011 | 18.71 | 19.36 | 18.51 | 19.33 | 6,878,326 | +0.94(+5.13%) |
Aug 26, 2011 | 18.02 | 18.43 | 17.51 | 18.39 | 8,161,436 | +0.10(+0.56%) |
Aug 25, 2011 | 19.01 | 19.19 | 17.96 | 18.29 | 7,417,085 | -0.51(-2.72%) |
Aug 24, 2011 | 19.11 | 19.31 | 18.47 | 18.80 | 8,461,950 | -0.25(-1.31%) |
Aug 23, 2011 | 19.18 | 19.31 | 18.79 | 19.05 | 7,670,254 | -0.11(-0.57%) |
Aug 22, 2011 | 20.09 | 20.12 | 19.02 | 19.16 | 5,145,237 | -0.31(-1.62%) |
Aug 19, 2011 | 19.93 | 20.52 | 19.41 | 19.47 | 6,815,935 | -0.78(-3.86%) |
Aug 18, 2011 | 20.18 | 20.74 | 19.96 | 20.26 | 9,871,945 | -1.21(-5.66%) |
Aug 17, 2011 | 21.48 | 21.92 | 21.17 | 21.47 | 4,810,847 | +0.18(+0.86%) |
Aug 16, 2011 | 21.11 | 21.43 | 20.60 | 21.29 | 7,109,334 | -0.22(-1.02%) |
Aug 15, 2011 | 20.39 | 21.57 | 20.29 | 21.51 | 8,287,228 | +1.20(+5.91%) |
Aug 12, 2011 | 20.43 | 20.72 | 20.04 | 20.31 | 5,302,219 | +0.04(+0.18%) |
Aug 11, 2011 | 19.40 | 20.75 | 19.07 | 20.27 | 9,653,143 | +0.96(+4.96%) |
Aug 10, 2011 | 19.74 | 20.58 | 19.11 | 19.31 | 10,286,154 | -0.87(-4.31%) |
Aug 09, 2011 | 20.56 | 20.24 | 18.42 | 20.18 | 14,585,480 | +1.68(+9.09%) |
Aug 08, 2011 | 20.56 | 20.67 | 18.48 | 18.50 | 11,685,665 | -2.54(-12.07%) |
Aug 05, 2011 | 22.20 | 22.20 | 20.67 | 21.04 | 11,043,192 | -0.75(-3.46%) |
Aug 04, 2011 | 23.31 | 23.39 | 21.74 | 21.79 | 9,751,824 | -1.80(-7.63%) |
Aug 03, 2011 | 23.96 | 24.47 | 23.01 | 23.59 | 6,934,023 | -0.29(-1.23%) |
Aug 02, 2011 | 24.86 | 25.08 | 23.86 | 23.88 | 6,713,496 | -1.27(-5.03%) |
Aug 01, 2011 | 26.29 | 26.49 | 24.72 | 25.15 | 6,434,050 | -0.91(-3.51%) |
Jul 29, 2011 | 25.47 | 26.14 | 24.95 | 26.06 | 7,166,925 | +0.25(+0.96%) |
Jul 28, 2011 | 25.24 | 26.27 | 25.24 | 25.82 | 5,410,766 | +0.76(+3.04%) |
Jul 27, 2011 | 26.14 | 26.17 | 25.02 | 25.05 | 5,600,207 | -1.15(-4.38%) |
Jul 26, 2011 | 25.85 | 26.24 | 25.65 | 26.20 | 2,533,897 | +0.27(+1.04%) |
Jul 25, 2011 | 25.90 | 26.19 | 25.76 | 25.93 | 2,561,118 | -0.29(-1.12%) |
Jul 22, 2011 | 26.19 | 26.24 | 26.08 | 26.23 | 2,348,811 | +0.28(+1.07%) |
Jul 21, 2011 | 25.93 | 26.47 | 25.74 | 25.95 | 3,410,852 | +0.26(+1.00%) |
Jul 20, 2011 | 25.74 | 25.81 | 25.53 | 25.69 | 2,905,662 | +0.02(+0.09%) |
Jul 19, 2011 | 25.27 | 25.68 | 25.25 | 25.67 | 4,051,493 | +0.50(+2.01%) |
Jul 18, 2011 | 25.41 | 25.49 | 24.89 | 25.16 | 3,679,165 | -0.29(-1.12%) |
Jul 15, 2011 | 25.44 | 25.54 | 25.21 | 25.45 | 4,552,725 | +0.14(+0.55%) |
Jul 14, 2011 | 25.16 | 25.68 | 25.07 | 25.31 | 5,604,483 | -0.18(-0.69%) |
Jul 13, 2011 | 26.15 | 26.29 | 25.46 | 25.49 | 5,809,825 | -0.61(-2.33%) |
Jul 12, 2011 | 25.78 | 26.61 | 25.73 | 26.09 | 5,983,239 | -0.04(-0.14%) |
Jul 11, 2011 | 26.52 | 26.73 | 26.11 | 26.13 | 4,456,916 | -0.78(-2.88%) |
Jul 08, 2011 | 26.81 | 26.99 | 26.28 | 26.91 | 4,582,798 | -0.35(-1.29%) |
Jul 07, 2011 | 26.64 | 27.40 | 26.64 | 27.26 | 6,069,584 | +0.92(+3.50%) |
Jul 06, 2011 | 26.44 | 26.52 | 26.10 | 26.34 | 7,766,107 | -0.15(-0.55%) |
Jul 05, 2011 | 26.44 | 27.04 | 26.25 | 26.48 | 6,168,274 | +0.00(+0.00%) |
Jul 01, 2011 | 26.15 | 26.70 | 26.07 | 26.48 | 5,839,514 | +0.26(+1.00%) |
Jun 30, 2011 | 26.21 | 26.34 | 26.00 | 26.22 | 6,944,180 | +0.32(+1.24%) |
Jun 29, 2011 | 25.31 | 25.92 | 25.12 | 25.90 | 6,797,918 | +0.71(+2.82%) |
Jun 28, 2011 | 25.19 | 25.23 | 24.98 | 25.19 | 5,302,106 | +0.04(+0.17%) |
Jun 27, 2011 | 25.05 | 25.33 | 24.88 | 25.14 | 5,037,531 | +0.15(+0.61%) |
Jun 24, 2011 | 24.93 | 25.33 | 24.77 | 24.99 | 10,954,304 | +0.24(+0.98%) |
Jun 23, 2011 | 24.54 | 24.97 | 24.43 | 24.75 | 35,996,600 | -0.32(-1.28%) |
Jun 22, 2011 | 25.03 | 25.35 | 24.98 | 25.07 | 3,903,077 | +0.01(+0.03%) |
Jun 21, 2011 | 25.31 | 25.53 | 24.89 | 25.06 | 5,202,754 | +0.14(+0.56%) |
Jun 20, 2011 | 24.83 | 24.94 | 24.80 | 24.92 | 4,714,496 | +0.27(+1.10%) |
Jun 17, 2011 | 24.51 | 24.71 | 24.18 | 24.65 | 5,965,617 | +0.39(+1.60%) |
Jun 16, 2011 | 24.29 | 24.62 | 23.87 | 24.26 | 7,393,970 | +0.18(+0.73%) |
Jun 15, 2011 | 24.21 | 24.42 | 23.89 | 24.09 | 6,369,660 | -0.37(-1.53%) |
Jun 14, 2011 | 24.25 | 24.62 | 24.09 | 24.46 | 4,695,463 | +0.45(+1.86%) |
Jun 13, 2011 | 23.52 | 24.09 | 23.43 | 24.02 | 6,611,753 | +0.54(+2.31%) |
Jun 10, 2011 | 23.79 | 24.01 | 23.23 | 23.47 | 7,903,033 | -0.42(-1.78%) |
Jun 09, 2011 | 24.80 | 24.80 | 23.61 | 23.90 | 7,590,989 | -0.75(-3.06%) |
Jun 08, 2011 | 24.84 | 25.24 | 24.62 | 24.65 | 5,323,537 | -0.30(-1.20%) |
Jun 07, 2011 | 24.49 | 25.15 | 24.45 | 24.95 | 9,110,741 | +0.88(+3.65%) |