Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.52 | 21.58 | 21.35 | 21.45 | 3,460,621 | -0.02(-0.10%) |
Jan 30, 2012 | 21.52 | 21.52 | 21.22 | 21.47 | 3,546,910 | -0.11(-0.53%) |
Jan 27, 2012 | 21.57 | 21.73 | 21.51 | 21.59 | 2,969,890 | -0.04(-0.16%) |
Jan 26, 2012 | 21.71 | 21.83 | 21.54 | 21.62 | 3,356,615 | -0.06(-0.26%) |
Jan 25, 2012 | 21.52 | 21.71 | 21.38 | 21.68 | 4,465,663 | +0.10(+0.46%) |
Jan 24, 2012 | 21.53 | 21.66 | 21.49 | 21.58 | 3,157,917 | +0.01(+0.03%) |
Jan 23, 2012 | 21.52 | 21.60 | 21.39 | 21.57 | 3,043,208 | +0.04(+0.20%) |
Jan 20, 2012 | 21.41 | 21.58 | 21.33 | 21.53 | 6,047,697 | +0.16(+0.73%) |
Jan 19, 2012 | 21.30 | 21.44 | 21.14 | 21.37 | 5,321,004 | +0.12(+0.57%) |
Jan 18, 2012 | 21.23 | 21.31 | 21.11 | 21.25 | 4,681,423 | +0.00(+0.00%) |
Jan 17, 2012 | 21.07 | 21.44 | 21.07 | 21.25 | 7,086,126 | +0.26(+1.22%) |
Jan 13, 2012 | 20.85 | 21.00 | 20.80 | 21.00 | 3,831,285 | +0.10(+0.48%) |
Jan 12, 2012 | 20.88 | 20.95 | 20.73 | 20.90 | 3,379,549 | +0.07(+0.34%) |
Jan 11, 2012 | 20.79 | 20.85 | 20.68 | 20.83 | 3,085,337 | +0.02(+0.10%) |
Jan 10, 2012 | 20.66 | 20.95 | 20.66 | 20.80 | 5,105,524 | +0.21(+1.00%) |
Jan 09, 2012 | 20.60 | 20.66 | 20.46 | 20.60 | 4,570,089 | -0.01(-0.03%) |
Jan 06, 2012 | 20.68 | 20.69 | 20.50 | 20.60 | 3,307,493 | +0.01(+0.03%) |
Jan 05, 2012 | 20.64 | 20.70 | 20.45 | 20.60 | 3,806,630 | -0.06(-0.31%) |
Jan 04, 2012 | 20.77 | 20.78 | 20.53 | 20.66 | 4,177,259 | -0.04(-0.21%) |
Dec 30, 2011 | 20.83 | 20.81 | 20.70 | 20.70 | 2,582,682 | -0.13(-0.61%) |
Dec 29, 2011 | 20.66 | 20.83 | 20.66 | 20.83 | 2,902,160 | +0.15(+0.72%) |
Dec 28, 2011 | 20.86 | 20.89 | 20.61 | 20.68 | 2,739,736 | -0.13(-0.64%) |
Dec 27, 2011 | 20.78 | 20.91 | 20.73 | 20.82 | 2,179,147 | +0.04(+0.20%) |
Dec 23, 2011 | 20.69 | 20.80 | 20.61 | 20.77 | 2,537,015 | +0.25(+1.24%) |
Dec 21, 2011 | 20.58 | 20.65 | 20.36 | 20.52 | 4,949,807 | +0.01(+0.03%) |
Dec 20, 2011 | 20.37 | 20.59 | 20.27 | 20.51 | 5,897,221 | +0.33(+1.64%) |
Dec 19, 2011 | 20.48 | 20.63 | 20.12 | 20.18 | 3,683,293 | -0.22(-1.07%) |
Dec 16, 2011 | 20.58 | 20.63 | 20.30 | 20.40 | 6,169,950 | -0.06(-0.31%) |
Dec 15, 2011 | 20.50 | 20.67 | 20.43 | 20.46 | 4,053,620 | +0.06(+0.31%) |
Dec 14, 2011 | 20.52 | 20.61 | 20.38 | 20.40 | 3,928,462 | -0.13(-0.65%) |
Dec 13, 2011 | 20.63 | 20.82 | 20.44 | 20.53 | 4,309,012 | -0.09(-0.45%) |
Dec 12, 2011 | 20.72 | 20.77 | 20.42 | 20.63 | 4,077,251 | -0.18(-0.85%) |
Dec 09, 2011 | 20.46 | 20.88 | 20.44 | 20.80 | 6,539,310 | +0.27(+1.31%) |
Dec 08, 2011 | 20.68 | 20.73 | 20.51 | 20.53 | 4,687,666 | -0.19(-0.92%) |
Dec 07, 2011 | 20.57 | 20.77 | 20.46 | 20.73 | 16,708,797 | +0.18(+0.86%) |
Dec 06, 2011 | 20.63 | 20.75 | 20.54 | 20.55 | 5,028,282 | -0.08(-0.38%) |
Dec 05, 2011 | 20.63 | 20.84 | 20.56 | 20.63 | 6,533,002 | +0.06(+0.31%) |
Dec 02, 2011 | 20.49 | 20.74 | 20.40 | 20.56 | 7,885,791 | +0.28(+1.39%) |
Dec 01, 2011 | 20.05 | 20.38 | 20.05 | 20.28 | 4,991,115 | +0.13(+0.67%) |
Nov 30, 2011 | 19.93 | 20.20 | 19.91 | 20.15 | 6,339,978 | +0.53(+2.70%) |
Nov 29, 2011 | 19.67 | 19.83 | 19.60 | 19.62 | 4,400,653 | -0.01(-0.07%) |
Nov 28, 2011 | 19.32 | 19.77 | 19.32 | 19.63 | 6,701,104 | +0.52(+2.73%) |
Nov 25, 2011 | 18.98 | 19.22 | 18.97 | 19.11 | 1,656,196 | +0.13(+0.67%) |
Nov 23, 2011 | 19.24 | 19.26 | 18.98 | 18.98 | 4,354,731 | -0.37(-1.93%) |
Nov 22, 2011 | 19.24 | 19.49 | 19.16 | 19.36 | 4,530,984 | +0.15(+0.77%) |
Nov 21, 2011 | 19.45 | 19.48 | 19.12 | 19.21 | 4,721,274 | -0.41(-2.09%) |
Nov 18, 2011 | 19.46 | 19.67 | 19.43 | 19.62 | 5,471,125 | +0.32(+1.65%) |
Nov 17, 2011 | 19.38 | 19.50 | 19.21 | 19.30 | 4,592,462 | -0.13(-0.65%) |
Nov 16, 2011 | 19.47 | 19.76 | 19.41 | 19.43 | 4,095,006 | -0.23(-1.15%) |
Nov 15, 2011 | 19.51 | 19.73 | 19.48 | 19.65 | 2,893,304 | +0.13(+0.69%) |
Nov 14, 2011 | 19.54 | 19.66 | 19.48 | 19.52 | 3,952,916 | -0.07(-0.36%) |
Nov 11, 2011 | 19.60 | 19.70 | 19.57 | 19.59 | 3,380,220 | +0.13(+0.65%) |
Nov 10, 2011 | 19.53 | 19.60 | 19.32 | 19.46 | 3,857,067 | +0.04(+0.18%) |
Nov 09, 2011 | 19.48 | 19.65 | 19.34 | 19.43 | 6,432,019 | -0.41(-2.06%) |
Nov 08, 2011 | 19.63 | 19.89 | 19.57 | 19.84 | 8,055,752 | +0.16(+0.79%) |
Nov 07, 2011 | 19.59 | 19.69 | 19.23 | 19.68 | 7,515,392 | +0.06(+0.29%) |
Nov 04, 2011 | 19.57 | 19.66 | 19.37 | 19.62 | 7,383,039 | -0.03(-0.14%) |
Nov 03, 2011 | 19.62 | 19.68 | 19.50 | 19.65 | 5,429,813 | +0.20(+1.02%) |
Nov 02, 2011 | 19.38 | 19.62 | 19.32 | 19.45 | 6,434,778 | +0.25(+1.32%) |