Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.93 | 25.02 | 24.54 | 24.54 | 1,317,938 | -0.41(-1.66%) |
Dec 29, 2011 | 24.64 | 25.01 | 24.58 | 24.95 | 1,251,577 | +0.31(+1.27%) |
Dec 28, 2011 | 25.02 | 25.16 | 24.51 | 24.64 | 1,627,045 | -0.39(-1.56%) |
Dec 27, 2011 | 24.52 | 25.12 | 24.52 | 25.03 | 1,380,873 | +0.43(+1.76%) |
Dec 23, 2011 | 24.54 | 24.60 | 24.30 | 24.60 | 1,307,055 | -0.09(-0.37%) |
Dec 21, 2011 | 24.97 | 24.99 | 24.46 | 24.69 | 1,986,336 | -0.36(-1.44%) |
Dec 20, 2011 | 24.75 | 25.11 | 24.75 | 25.05 | 1,873,298 | +0.61(+2.51%) |
Dec 19, 2011 | 24.54 | 24.74 | 24.37 | 24.44 | 1,850,182 | -0.10(-0.41%) |
Dec 16, 2011 | 24.43 | 24.92 | 24.20 | 24.54 | 4,344,105 | +0.30(+1.25%) |
Dec 15, 2011 | 24.46 | 24.74 | 24.08 | 24.23 | 2,689,189 | +0.09(+0.35%) |
Dec 14, 2011 | 24.70 | 24.74 | 23.98 | 24.15 | 2,844,970 | -0.77(-3.11%) |
Dec 13, 2011 | 25.78 | 25.81 | 24.65 | 24.92 | 2,852,874 | -0.66(-2.58%) |
Dec 12, 2011 | 25.96 | 26.15 | 25.37 | 25.58 | 1,344,501 | -0.62(-2.37%) |
Dec 09, 2011 | 26.03 | 26.36 | 25.76 | 26.20 | 2,801,705 | +0.25(+0.97%) |
Dec 08, 2011 | 25.88 | 26.31 | 25.77 | 25.95 | 2,079,400 | -0.08(-0.29%) |
Dec 07, 2011 | 26.40 | 26.43 | 25.81 | 26.03 | 2,115,206 | -0.55(-2.07%) |
Dec 06, 2011 | 27.07 | 27.29 | 26.37 | 26.58 | 1,696,953 | -0.50(-1.86%) |
Dec 05, 2011 | 26.92 | 27.17 | 26.79 | 27.08 | 3,287,316 | +0.55(+2.06%) |
Dec 02, 2011 | 26.78 | 27.01 | 26.34 | 26.54 | 2,404,441 | -0.01(-0.05%) |
Dec 01, 2011 | 26.48 | 26.86 | 26.22 | 26.55 | 2,951,097 | +0.29(+1.09%) |
Nov 30, 2011 | 26.54 | 27.07 | 26.26 | 26.26 | 12,027,964 | +0.66(+2.58%) |
Nov 29, 2011 | 25.72 | 25.96 | 25.44 | 25.60 | 3,280,968 | -0.03(-0.13%) |
Nov 28, 2011 | 25.81 | 26.06 | 25.37 | 25.64 | 4,745,619 | +0.38(+1.50%) |
Nov 25, 2011 | 25.30 | 25.56 | 25.12 | 25.26 | 1,436,856 | -0.02(-0.08%) |
Nov 23, 2011 | 25.46 | 25.56 | 24.94 | 25.28 | 2,747,263 | -0.42(-1.64%) |
Nov 22, 2011 | 25.70 | 25.87 | 25.26 | 25.70 | 3,924,808 | +0.09(+0.37%) |
Nov 21, 2011 | 26.64 | 26.64 | 25.48 | 25.60 | 5,686,894 | -1.52(-5.60%) |
Nov 18, 2011 | 26.71 | 27.31 | 26.50 | 27.12 | 3,106,786 | +0.53(+2.00%) |
Nov 17, 2011 | 26.93 | 27.12 | 26.50 | 26.59 | 3,405,782 | -0.33(-1.22%) |
Nov 16, 2011 | 28.02 | 28.10 | 26.76 | 26.92 | 3,154,412 | -0.58(-2.12%) |
Nov 15, 2011 | 27.08 | 27.64 | 27.05 | 27.50 | 2,647,981 | +0.36(+1.31%) |
Nov 14, 2011 | 27.08 | 27.31 | 26.87 | 27.15 | 2,910,369 | +0.09(+0.32%) |
Nov 11, 2011 | 26.86 | 27.41 | 26.78 | 27.06 | 1,879,413 | +0.39(+1.48%) |
Nov 10, 2011 | 27.34 | 27.51 | 26.57 | 26.67 | 3,967,212 | -0.48(-1.75%) |
Nov 09, 2011 | 27.30 | 27.73 | 27.08 | 27.14 | 2,258,537 | -0.64(-2.31%) |
Nov 08, 2011 | 27.91 | 28.04 | 27.24 | 27.78 | 3,277,241 | -0.08(-0.29%) |
Nov 07, 2011 | 28.31 | 28.51 | 27.76 | 27.86 | 5,501,906 | -0.50(-1.75%) |
Nov 04, 2011 | 28.48 | 28.59 | 27.84 | 28.36 | 3,465,511 | -0.41(-1.42%) |
Nov 03, 2011 | 28.59 | 28.84 | 28.31 | 28.77 | 3,985,781 | +0.49(+1.72%) |
Nov 02, 2011 | 27.86 | 28.30 | 27.60 | 28.28 | 3,692,316 | +0.81(+2.96%) |
Nov 01, 2011 | 26.09 | 28.54 | 25.84 | 27.47 | 11,989,593 | -2.05(-6.94%) |
Oct 31, 2011 | 29.03 | 30.01 | 28.47 | 29.52 | 8,894,233 | +0.48(+1.66%) |
Oct 28, 2011 | 27.73 | 29.31 | 27.73 | 29.03 | 5,388,962 | +1.10(+3.95%) |
Oct 27, 2011 | 27.78 | 28.03 | 27.34 | 27.93 | 2,917,733 | +0.89(+3.27%) |
Oct 26, 2011 | 27.19 | 27.60 | 26.67 | 27.05 | 2,035,347 | +0.37(+1.38%) |
Oct 25, 2011 | 27.20 | 27.32 | 26.61 | 26.68 | 2,504,893 | -0.62(-2.25%) |
Oct 24, 2011 | 27.01 | 27.42 | 26.79 | 27.29 | 2,533,643 | +0.47(+1.77%) |
Oct 21, 2011 | 26.69 | 27.14 | 26.69 | 26.82 | 1,566,474 | +0.55(+2.11%) |
Oct 20, 2011 | 26.33 | 26.71 | 26.09 | 26.27 | 2,230,346 | -0.04(-0.16%) |
Oct 19, 2011 | 26.98 | 27.21 | 26.24 | 26.31 | 1,702,419 | -0.53(-1.96%) |
Oct 18, 2011 | 26.61 | 26.95 | 26.08 | 26.83 | 1,464,784 | +0.29(+1.11%) |
Oct 17, 2011 | 27.23 | 27.43 | 26.43 | 26.54 | 1,579,051 | -0.71(-2.62%) |
Oct 14, 2011 | 26.74 | 27.45 | 26.74 | 27.25 | 2,080,019 | +0.74(+2.80%) |
Oct 13, 2011 | 26.54 | 26.67 | 25.98 | 26.51 | 2,255,822 | -0.06(-0.23%) |
Oct 12, 2011 | 26.32 | 26.78 | 26.09 | 26.57 | 3,925,905 | +0.53(+2.04%) |
Oct 11, 2011 | 25.32 | 26.11 | 25.25 | 26.04 | 2,085,738 | +0.57(+2.23%) |
Oct 10, 2011 | 25.11 | 25.61 | 24.86 | 25.47 | 2,577,777 | +0.69(+2.77%) |
Oct 07, 2011 | 25.51 | 25.63 | 24.48 | 24.79 | 2,349,406 | -0.44(-1.73%) |
Oct 06, 2011 | 24.52 | 25.30 | 24.52 | 25.22 | 4,095,028 | +1.20(+4.98%) |
Oct 05, 2011 | 23.80 | 24.28 | 23.35 | 24.03 | 4,931,533 | +0.32(+1.36%) |
Oct 04, 2011 | 23.56 | 23.74 | 22.48 | 23.70 | 7,142,732 | -0.33(-1.36%) |