Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 20.44 | 20.66 | 20.19 | 20.26 | 4,359,800 | -0.66(-3.14%) |
Oct 31, 2011 | 21.01 | 21.14 | 20.90 | 20.91 | 1,886,649 | -0.22(-1.02%) |
Oct 28, 2011 | 21.30 | 21.32 | 20.87 | 21.13 | 2,529,921 | -0.04(-0.19%) |
Oct 27, 2011 | 20.99 | 21.34 | 20.87 | 21.17 | 3,811,194 | +0.59(+2.87%) |
Oct 26, 2011 | 20.86 | 20.95 | 20.55 | 20.58 | 3,325,141 | -0.08(-0.38%) |
Oct 25, 2011 | 20.83 | 20.93 | 20.59 | 20.66 | 3,440,195 | -0.28(-1.32%) |
Oct 24, 2011 | 20.81 | 20.97 | 20.76 | 20.93 | 2,613,235 | +0.10(+0.47%) |
Oct 21, 2011 | 20.49 | 20.84 | 20.44 | 20.84 | 3,243,678 | +0.59(+2.92%) |
Oct 20, 2011 | 20.15 | 20.32 | 20.08 | 20.25 | 2,301,887 | +0.15(+0.75%) |
Oct 19, 2011 | 20.21 | 20.48 | 20.06 | 20.09 | 2,291,615 | -0.09(-0.45%) |
Oct 18, 2011 | 19.98 | 20.32 | 19.82 | 20.19 | 2,180,952 | +0.20(+1.02%) |
Oct 17, 2011 | 20.04 | 20.20 | 19.93 | 19.98 | 2,492,321 | -0.16(-0.78%) |
Oct 14, 2011 | 19.75 | 20.15 | 19.67 | 20.14 | 3,122,531 | +0.51(+2.57%) |
Oct 13, 2011 | 19.46 | 19.66 | 19.32 | 19.64 | 1,755,325 | +0.10(+0.54%) |
Oct 12, 2011 | 19.59 | 19.66 | 19.45 | 19.53 | 1,693,247 | +0.01(+0.07%) |
Oct 11, 2011 | 19.62 | 19.63 | 19.31 | 19.52 | 2,032,812 | -0.18(-0.90%) |
Oct 10, 2011 | 19.43 | 19.69 | 19.40 | 19.69 | 1,830,466 | +0.51(+2.63%) |
Oct 07, 2011 | 19.19 | 19.46 | 19.12 | 19.19 | 3,149,605 | -0.01(-0.07%) |
Oct 06, 2011 | 19.06 | 19.20 | 19.05 | 19.20 | 2,887,363 | +0.29(+1.53%) |
Oct 05, 2011 | 18.80 | 18.93 | 18.58 | 18.91 | 3,376,563 | +0.12(+0.66%) |
Oct 04, 2011 | 18.86 | 18.99 | 18.36 | 18.79 | 6,080,420 | -0.24(-1.28%) |