Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.65 | 24.12 | 23.63 | 23.68 | 7,355,806 | -0.02(-0.10%) |
Dec 29, 2011 | 23.45 | 23.74 | 23.37 | 23.70 | 4,287,323 | +0.38(+1.63%) |
Dec 28, 2011 | 23.88 | 23.88 | 23.24 | 23.32 | 6,151,756 | -0.41(-1.74%) |
Dec 27, 2011 | 23.62 | 23.85 | 23.42 | 23.73 | 4,565,404 | +0.10(+0.41%) |
Dec 23, 2011 | 23.45 | 23.64 | 23.36 | 23.64 | 4,732,601 | +0.87(+3.84%) |
Dec 21, 2011 | 22.31 | 22.85 | 22.11 | 22.76 | 9,517,537 | +0.52(+2.33%) |
Dec 20, 2011 | 21.98 | 22.37 | 21.98 | 22.24 | 7,546,960 | +0.85(+3.97%) |
Dec 19, 2011 | 22.01 | 22.11 | 21.32 | 21.39 | 8,376,312 | -0.75(-3.40%) |
Dec 16, 2011 | 21.89 | 22.18 | 21.81 | 22.15 | 10,704,355 | +0.24(+1.11%) |
Dec 15, 2011 | 22.09 | 22.33 | 21.84 | 21.90 | 10,372,628 | +0.07(+0.33%) |
Dec 14, 2011 | 21.98 | 22.13 | 21.50 | 21.83 | 8,547,552 | -0.53(-2.35%) |
Dec 13, 2011 | 22.65 | 23.08 | 22.16 | 22.36 | 10,841,343 | +0.26(+1.17%) |
Dec 12, 2011 | 22.62 | 22.64 | 21.72 | 22.10 | 6,766,901 | -0.82(-3.56%) |
Dec 09, 2011 | 22.27 | 22.99 | 22.07 | 22.92 | 8,207,412 | +0.78(+3.55%) |
Dec 08, 2011 | 22.87 | 22.90 | 22.06 | 22.13 | 8,910,381 | -0.85(-3.70%) |
Dec 07, 2011 | 23.06 | 23.16 | 22.57 | 22.98 | 8,246,483 | -0.06(-0.25%) |
Dec 06, 2011 | 23.12 | 23.24 | 22.71 | 23.04 | 8,205,025 | -0.04(-0.18%) |
Dec 05, 2011 | 23.07 | 23.34 | 22.85 | 23.08 | 10,789,391 | +0.61(+2.74%) |
Dec 02, 2011 | 22.83 | 22.85 | 22.33 | 22.46 | 7,545,998 | +0.04(+0.18%) |
Dec 01, 2011 | 22.40 | 22.86 | 22.32 | 22.42 | 7,332,831 | -0.19(-0.86%) |
Nov 30, 2011 | 22.20 | 22.73 | 22.20 | 22.62 | 9,724,680 | +1.16(+5.43%) |
Nov 29, 2011 | 21.12 | 21.61 | 21.01 | 21.45 | 7,654,626 | +0.44(+2.08%) |
Nov 28, 2011 | 20.93 | 21.26 | 20.77 | 21.01 | 8,828,729 | +1.07(+5.35%) |
Nov 25, 2011 | 20.09 | 20.32 | 19.91 | 19.95 | 3,099,450 | -0.15(-0.72%) |
Nov 23, 2011 | 20.71 | 20.72 | 20.06 | 20.09 | 7,964,797 | -0.95(-4.50%) |
Nov 22, 2011 | 21.27 | 21.39 | 20.84 | 21.04 | 8,451,406 | -0.23(-1.10%) |
Nov 21, 2011 | 20.64 | 21.36 | 20.51 | 21.27 | 10,427,604 | +0.14(+0.65%) |
Nov 18, 2011 | 21.64 | 21.73 | 21.04 | 21.14 | 9,003,351 | -0.27(-1.25%) |
Nov 17, 2011 | 22.27 | 22.29 | 21.21 | 21.40 | 11,424,941 | -0.95(-4.23%) |
Nov 16, 2011 | 22.14 | 22.95 | 22.04 | 22.35 | 10,025,706 | -0.11(-0.47%) |
Nov 15, 2011 | 21.94 | 22.63 | 21.86 | 22.45 | 8,376,037 | +0.07(+0.33%) |
Nov 14, 2011 | 22.85 | 22.92 | 22.24 | 22.38 | 6,390,904 | -0.41(-1.81%) |
Nov 11, 2011 | 22.41 | 22.92 | 22.35 | 22.79 | 8,225,356 | +0.80(+3.66%) |
Nov 10, 2011 | 22.01 | 22.27 | 21.54 | 21.99 | 7,604,550 | +0.38(+1.75%) |
Nov 09, 2011 | 21.98 | 22.26 | 21.53 | 21.61 | 10,556,282 | -1.13(-4.95%) |
Nov 08, 2011 | 22.43 | 22.76 | 22.07 | 22.74 | 10,404,981 | +0.60(+2.69%) |
Nov 07, 2011 | 21.72 | 22.22 | 21.69 | 22.14 | 8,794,793 | +0.39(+1.81%) |
Nov 04, 2011 | 21.35 | 21.89 | 21.23 | 21.75 | 9,671,392 | +0.23(+1.08%) |
Nov 03, 2011 | 21.32 | 21.64 | 20.98 | 21.52 | 9,306,658 | +0.59(+2.81%) |
Nov 02, 2011 | 20.91 | 21.12 | 20.52 | 20.93 | 11,715,253 | +0.51(+2.48%) |
Nov 01, 2011 | 20.08 | 20.73 | 19.72 | 20.42 | 15,933,920 | -0.52(-2.50%) |
Oct 31, 2011 | 22.08 | 22.13 | 20.94 | 20.94 | 12,479,048 | -1.56(-6.94%) |
Oct 28, 2011 | 22.13 | 22.63 | 22.05 | 22.50 | 7,845,213 | +0.17(+0.76%) |
Oct 27, 2011 | 21.93 | 22.57 | 21.72 | 22.34 | 9,351,023 | +1.14(+5.39%) |
Oct 26, 2011 | 21.10 | 21.31 | 20.59 | 21.19 | 7,406,606 | +0.48(+2.33%) |
Oct 25, 2011 | 21.01 | 21.04 | 20.42 | 20.71 | 8,378,447 | -0.42(-1.98%) |
Oct 24, 2011 | 20.82 | 21.19 | 20.74 | 21.13 | 11,549,833 | +0.36(+1.74%) |
Oct 21, 2011 | 20.40 | 20.93 | 20.33 | 20.77 | 9,870,214 | +0.78(+3.90%) |
Oct 20, 2011 | 19.86 | 20.07 | 19.41 | 19.99 | 7,404,034 | +0.15(+0.77%) |
Oct 19, 2011 | 19.99 | 20.20 | 19.70 | 19.83 | 9,168,193 | -0.15(-0.77%) |
Oct 18, 2011 | 19.13 | 20.11 | 18.83 | 19.99 | 8,302,865 | +0.80(+4.19%) |
Oct 17, 2011 | 19.61 | 19.69 | 19.06 | 19.18 | 7,976,470 | -0.57(-2.89%) |
Oct 14, 2011 | 19.37 | 19.75 | 19.37 | 19.75 | 7,052,273 | +0.72(+3.81%) |
Oct 13, 2011 | 18.91 | 19.13 | 18.50 | 19.03 | 7,864,919 | +0.13(+0.68%) |
Oct 12, 2011 | 19.24 | 19.26 | 18.87 | 18.90 | 10,645,196 | -0.05(-0.25%) |
Oct 11, 2011 | 18.99 | 19.38 | 18.81 | 18.95 | 10,019,134 | -0.28(-1.46%) |
Oct 10, 2011 | 18.51 | 19.27 | 18.51 | 19.23 | 6,742,045 | +1.10(+6.08%) |
Oct 07, 2011 | 18.91 | 18.97 | 18.06 | 18.13 | 9,541,529 | -0.54(-2.89%) |
Oct 06, 2011 | 18.41 | 18.68 | 18.39 | 18.67 | 12,311,638 | +0.45(+2.47%) |
Oct 05, 2011 | 17.87 | 18.30 | 17.24 | 18.22 | 13,867,227 | +1.25(+7.35%) |
Oct 04, 2011 | 15.91 | 16.99 | 15.39 | 16.97 | 16,353,029 | +0.66(+4.05%) |