Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 20.95 | 21.06 | 20.85 | 21.02 | 3,987,102 | +0.11(+0.54%) |
Jan 30, 2012 | 20.92 | 20.97 | 20.76 | 20.90 | 2,066,527 | -0.09(-0.44%) |
Jan 27, 2012 | 21.18 | 21.20 | 20.96 | 21.00 | 2,110,832 | -0.21(-0.97%) |
Jan 26, 2012 | 21.22 | 21.26 | 21.06 | 21.20 | 3,066,859 | +0.00(+0.00%) |
Jan 25, 2012 | 20.68 | 21.24 | 20.52 | 21.20 | 3,138,203 | +0.44(+2.11%) |
Jan 24, 2012 | 21.06 | 21.07 | 20.66 | 20.76 | 2,656,845 | -0.38(-1.79%) |
Jan 23, 2012 | 21.06 | 21.24 | 21.06 | 21.14 | 2,405,908 | +0.13(+0.60%) |
Jan 20, 2012 | 20.98 | 21.08 | 20.86 | 21.02 | 2,113,839 | +0.05(+0.25%) |
Jan 19, 2012 | 21.32 | 21.36 | 20.91 | 20.96 | 2,266,135 | -0.37(-1.71%) |
Jan 18, 2012 | 21.45 | 21.50 | 21.16 | 21.33 | 2,024,385 | -0.18(-0.83%) |
Jan 17, 2012 | 21.65 | 21.77 | 21.45 | 21.51 | 1,599,213 | +0.03(+0.15%) |
Jan 13, 2012 | 21.35 | 21.49 | 21.32 | 21.47 | 1,953,398 | -0.01(-0.03%) |
Jan 12, 2012 | 21.61 | 21.62 | 21.43 | 21.48 | 2,635,942 | -0.01(-0.03%) |
Jan 11, 2012 | 21.32 | 21.53 | 21.32 | 21.49 | 3,241,264 | +0.04(+0.19%) |
Jan 10, 2012 | 21.43 | 21.71 | 21.35 | 21.45 | 3,741,096 | +0.14(+0.65%) |
Jan 09, 2012 | 21.47 | 21.47 | 21.01 | 21.31 | 4,333,821 | -0.01(-0.03%) |
Jan 06, 2012 | 21.75 | 21.75 | 21.29 | 21.32 | 4,707,345 | -0.43(-1.96%) |
Jan 05, 2012 | 21.71 | 21.90 | 21.59 | 21.74 | 2,879,863 | -0.01(-0.06%) |
Jan 04, 2012 | 21.78 | 21.94 | 21.70 | 21.75 | 2,590,226 | -0.25(-1.15%) |
Dec 30, 2011 | 22.26 | 22.38 | 22.01 | 22.01 | 1,963,320 | -0.31(-1.37%) |
Dec 29, 2011 | 22.00 | 22.35 | 22.00 | 22.31 | 1,918,926 | +0.35(+1.60%) |
Dec 28, 2011 | 22.04 | 22.08 | 21.90 | 21.96 | 1,634,128 | -0.11(-0.51%) |
Dec 27, 2011 | 21.79 | 22.09 | 21.75 | 22.07 | 1,694,819 | +0.27(+1.22%) |
Dec 23, 2011 | 21.82 | 21.95 | 21.73 | 21.81 | 1,569,540 | +0.15(+0.71%) |
Dec 21, 2011 | 21.28 | 21.73 | 21.28 | 21.65 | 3,595,922 | +0.34(+1.59%) |
Dec 20, 2011 | 21.13 | 21.39 | 21.10 | 21.32 | 2,582,664 | +0.40(+1.91%) |
Dec 19, 2011 | 21.10 | 21.24 | 20.85 | 20.92 | 2,515,805 | -0.15(-0.69%) |
Dec 16, 2011 | 21.30 | 21.44 | 21.02 | 21.06 | 3,894,454 | -0.19(-0.87%) |
Dec 15, 2011 | 21.32 | 21.45 | 21.22 | 21.25 | 3,324,798 | +0.21(+1.01%) |
Dec 14, 2011 | 21.37 | 21.41 | 21.02 | 21.04 | 5,422,432 | -0.34(-1.58%) |
Dec 13, 2011 | 21.30 | 21.64 | 21.26 | 21.37 | 2,737,773 | +0.19(+0.91%) |
Dec 12, 2011 | 21.32 | 21.39 | 21.00 | 21.18 | 2,334,338 | -0.29(-1.36%) |
Dec 09, 2011 | 21.21 | 21.52 | 21.18 | 21.47 | 2,974,359 | +0.38(+1.79%) |
Dec 08, 2011 | 21.21 | 21.31 | 21.01 | 21.10 | 3,630,381 | -0.24(-1.12%) |
Dec 07, 2011 | 21.29 | 21.41 | 21.21 | 21.34 | 3,445,125 | -0.13(-0.59%) |
Dec 06, 2011 | 21.18 | 21.60 | 21.16 | 21.46 | 5,326,307 | +0.33(+1.57%) |
Dec 05, 2011 | 21.53 | 21.63 | 20.92 | 21.13 | 8,145,862 | -0.17(-0.81%) |
Dec 02, 2011 | 22.20 | 22.22 | 21.20 | 21.30 | 7,147,073 | -0.81(-3.65%) |
Dec 01, 2011 | 22.25 | 22.37 | 22.07 | 22.11 | 2,861,462 | -0.07(-0.33%) |
Nov 30, 2011 | 21.68 | 22.19 | 21.59 | 22.18 | 4,988,048 | +0.86(+4.03%) |
Nov 29, 2011 | 20.99 | 21.35 | 20.97 | 21.32 | 3,307,205 | +0.44(+2.11%) |
Nov 28, 2011 | 21.05 | 21.12 | 20.78 | 20.88 | 2,530,066 | +0.21(+1.02%) |
Nov 25, 2011 | 20.59 | 20.81 | 20.59 | 20.67 | 1,075,754 | +0.09(+0.41%) |
Nov 23, 2011 | 20.69 | 20.78 | 20.52 | 20.59 | 2,141,138 | -0.27(-1.29%) |
Nov 22, 2011 | 20.95 | 21.05 | 20.76 | 20.86 | 3,327,402 | -0.10(-0.47%) |
Nov 21, 2011 | 21.02 | 21.03 | 20.74 | 20.95 | 2,259,230 | -0.23(-1.08%) |
Nov 18, 2011 | 21.12 | 21.32 | 21.10 | 21.18 | 2,035,016 | +0.20(+0.97%) |
Nov 17, 2011 | 21.14 | 21.22 | 20.77 | 20.98 | 3,485,983 | -0.14(-0.68%) |
Nov 16, 2011 | 21.24 | 21.37 | 21.12 | 21.12 | 3,118,411 | -0.29(-1.35%) |
Nov 15, 2011 | 21.43 | 21.51 | 21.25 | 21.41 | 2,217,003 | +0.12(+0.59%) |
Nov 14, 2011 | 21.52 | 21.57 | 21.24 | 21.29 | 2,249,211 | -0.35(-1.64%) |
Nov 11, 2011 | 21.62 | 21.75 | 21.48 | 21.64 | 2,510,315 | +0.23(+1.07%) |
Nov 10, 2011 | 21.77 | 21.79 | 21.21 | 21.41 | 3,955,995 | -0.16(-0.73%) |
Nov 09, 2011 | 21.51 | 21.89 | 21.44 | 21.57 | 4,395,240 | -0.30(-1.38%) |
Nov 08, 2011 | 21.64 | 21.90 | 21.45 | 21.87 | 2,885,942 | +0.32(+1.49%) |
Nov 07, 2011 | 21.11 | 21.57 | 21.05 | 21.55 | 2,863,306 | +0.37(+1.73%) |
Nov 04, 2011 | 21.33 | 21.97 | 20.96 | 21.18 | 3,867,900 | +0.22(+1.06%) |
Nov 03, 2011 | 21.00 | 21.18 | 20.91 | 20.96 | 4,352,196 | +0.18(+0.85%) |
Nov 02, 2011 | 20.52 | 20.95 | 20.52 | 20.78 | 3,145,979 | +0.52(+2.59%) |