Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 21.13 | 21.55 | 21.13 | 21.28 | 6,973,702 | +0.15(+0.69%) |
Dec 29, 2011 | 20.44 | 21.24 | 20.40 | 21.13 | 9,059,198 | +0.26(+1.22%) |
Dec 28, 2011 | 21.41 | 21.50 | 20.74 | 20.88 | 7,023,215 | -0.52(-2.44%) |
Dec 27, 2011 | 21.18 | 21.51 | 20.84 | 21.40 | 7,333,489 | +0.24(+1.15%) |
Dec 23, 2011 | 21.03 | 21.36 | 20.95 | 21.16 | 6,161,883 | +0.87(+4.28%) |
Dec 21, 2011 | 20.15 | 20.39 | 19.98 | 20.29 | 10,229,373 | +0.04(+0.22%) |
Dec 20, 2011 | 19.53 | 20.32 | 19.49 | 20.24 | 11,498,266 | +1.18(+6.21%) |
Dec 19, 2011 | 19.07 | 19.37 | 18.86 | 19.06 | 11,040,170 | -0.00(-0.02%) |
Dec 16, 2011 | 19.20 | 19.41 | 18.99 | 19.06 | 14,643,008 | -0.04(-0.21%) |
Dec 15, 2011 | 19.42 | 19.44 | 18.79 | 19.10 | 11,476,545 | +0.03(+0.15%) |
Dec 14, 2011 | 19.71 | 19.75 | 18.99 | 19.08 | 14,069,057 | -0.70(-3.53%) |
Dec 13, 2011 | 20.60 | 20.75 | 19.49 | 19.77 | 15,607,174 | -0.68(-3.32%) |
Dec 12, 2011 | 20.45 | 20.59 | 20.14 | 20.45 | 11,958,230 | -0.32(-1.56%) |
Dec 09, 2011 | 20.77 | 20.97 | 20.38 | 20.78 | 13,341,070 | -0.05(-0.26%) |
Dec 08, 2011 | 21.37 | 21.42 | 20.70 | 20.83 | 11,037,077 | -0.74(-3.43%) |
Dec 07, 2011 | 21.44 | 22.00 | 21.36 | 21.57 | 13,191,346 | +0.02(+0.10%) |
Dec 06, 2011 | 21.18 | 21.78 | 21.12 | 21.55 | 17,189,210 | +0.89(+4.28%) |
Dec 05, 2011 | 20.94 | 21.07 | 20.23 | 20.66 | 16,230,134 | +0.01(+0.04%) |
Dec 02, 2011 | 21.87 | 21.87 | 20.39 | 20.66 | 18,751,392 | -0.92(-4.25%) |
Dec 01, 2011 | 20.80 | 21.76 | 20.55 | 21.57 | 19,191,916 | +1.05(+5.14%) |
Nov 30, 2011 | 21.65 | 21.69 | 20.27 | 20.52 | 24,948,534 | -0.58(-2.75%) |
Nov 29, 2011 | 21.38 | 21.64 | 21.04 | 21.10 | 10,475,349 | -0.33(-1.56%) |
Nov 28, 2011 | 21.49 | 21.68 | 21.30 | 21.43 | 12,441,672 | +0.92(+4.50%) |
Nov 25, 2011 | 21.21 | 21.32 | 20.42 | 20.51 | 6,696,201 | -0.74(-3.49%) |
Nov 23, 2011 | 21.88 | 22.10 | 21.09 | 21.25 | 12,399,899 | -0.91(-4.12%) |
Nov 22, 2011 | 21.90 | 22.59 | 21.69 | 22.17 | 10,251,087 | +0.25(+1.12%) |
Nov 21, 2011 | 21.65 | 22.24 | 21.43 | 21.92 | 14,684,365 | -0.34(-1.54%) |
Nov 18, 2011 | 22.40 | 23.04 | 22.06 | 22.26 | 28,262,064 | +0.51(+2.35%) |
Nov 17, 2011 | 23.97 | 23.97 | 21.51 | 21.75 | 41,213,920 | -2.76(-11.25%) |
Nov 16, 2011 | 24.83 | 25.13 | 24.45 | 24.51 | 16,884,502 | -0.37(-1.49%) |
Nov 15, 2011 | 25.05 | 25.40 | 24.88 | 24.88 | 8,736,871 | -0.21(-0.85%) |
Nov 14, 2011 | 25.30 | 25.50 | 24.76 | 25.09 | 8,210,784 | -0.24(-0.96%) |
Nov 11, 2011 | 25.07 | 25.48 | 24.95 | 25.34 | 7,339,573 | +0.51(+2.06%) |
Nov 10, 2011 | 24.63 | 24.95 | 24.03 | 24.82 | 11,436,891 | +0.45(+1.84%) |
Nov 09, 2011 | 24.98 | 25.38 | 24.29 | 24.38 | 14,435,977 | -1.46(-5.65%) |
Nov 08, 2011 | 25.64 | 25.84 | 24.95 | 25.83 | 8,624,796 | +0.35(+1.38%) |
Nov 07, 2011 | 25.24 | 25.69 | 25.12 | 25.48 | 6,996,308 | +0.03(+0.12%) |
Nov 04, 2011 | 25.33 | 25.92 | 25.15 | 25.45 | 9,551,826 | -0.07(-0.29%) |
Nov 03, 2011 | 25.00 | 25.76 | 24.28 | 25.53 | 13,089,078 | +0.73(+2.96%) |
Nov 02, 2011 | 23.52 | 24.99 | 23.50 | 24.79 | 16,631,289 | +1.56(+6.73%) |
Nov 01, 2011 | 22.70 | 24.00 | 22.18 | 23.23 | 20,449,500 | -0.53(-2.24%) |
Oct 31, 2011 | 24.60 | 24.60 | 23.75 | 23.76 | 9,056,113 | -1.15(-4.63%) |
Oct 28, 2011 | 24.71 | 25.24 | 24.35 | 24.91 | 11,414,079 | +0.31(+1.27%) |
Oct 27, 2011 | 24.50 | 25.11 | 23.85 | 24.60 | 11,604,153 | +0.94(+3.96%) |
Oct 26, 2011 | 23.60 | 23.82 | 22.61 | 23.67 | 12,584,611 | +0.54(+2.35%) |
Oct 25, 2011 | 23.21 | 23.88 | 22.77 | 23.12 | 12,825,458 | -0.18(-0.78%) |
Oct 24, 2011 | 22.62 | 23.42 | 22.62 | 23.30 | 11,356,211 | +0.84(+3.74%) |
Oct 21, 2011 | 22.05 | 22.46 | 21.96 | 22.46 | 11,209,821 | +0.89(+4.13%) |
Oct 20, 2011 | 20.91 | 21.64 | 20.52 | 21.57 | 14,604,003 | +0.55(+2.64%) |
Oct 19, 2011 | 21.71 | 21.84 | 20.94 | 21.02 | 11,762,555 | -0.75(-3.43%) |
Oct 18, 2011 | 21.31 | 21.96 | 20.62 | 21.76 | 12,111,208 | +0.49(+2.32%) |
Oct 17, 2011 | 21.92 | 21.93 | 21.14 | 21.27 | 9,176,335 | -0.77(-3.50%) |
Oct 14, 2011 | 22.12 | 22.25 | 21.46 | 22.04 | 8,830,536 | +0.44(+2.02%) |
Oct 13, 2011 | 21.26 | 21.73 | 20.82 | 21.60 | 11,816,837 | +0.43(+2.02%) |
Oct 12, 2011 | 21.23 | 21.43 | 20.66 | 21.17 | 22,923,556 | -0.32(-1.51%) |
Oct 11, 2011 | 20.46 | 21.67 | 20.41 | 21.50 | 14,720,107 | +0.94(+4.57%) |
Oct 10, 2011 | 20.33 | 21.17 | 20.21 | 20.56 | 13,489,570 | +0.83(+4.22%) |
Oct 07, 2011 | 21.05 | 21.08 | 19.33 | 19.73 | 20,180,464 | -1.18(-5.63%) |
Oct 06, 2011 | 20.37 | 20.93 | 19.42 | 20.90 | 25,684,062 | +1.35(+6.89%) |
Oct 05, 2011 | 18.38 | 19.73 | 18.17 | 19.56 | 23,135,934 | +1.38(+7.61%) |
Oct 04, 2011 | 17.39 | 18.22 | 16.89 | 18.17 | 29,703,050 | +0.46(+2.58%) |