Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.49 | 29.59 | 29.29 | 29.29 | 1,381,685 | -0.20(-0.68%) |
Dec 29, 2011 | 29.19 | 29.54 | 29.08 | 29.49 | 1,080,411 | +0.46(+1.60%) |
Dec 28, 2011 | 29.40 | 29.40 | 28.96 | 29.03 | 1,721,589 | -0.40(-1.37%) |
Dec 27, 2011 | 28.98 | 29.55 | 28.84 | 29.43 | 2,233,868 | +0.43(+1.47%) |
Dec 23, 2011 | 28.32 | 29.11 | 28.28 | 29.00 | 2,004,149 | +0.79(+2.80%) |
Dec 21, 2011 | 27.87 | 28.31 | 27.62 | 28.22 | 1,982,340 | +0.36(+1.31%) |
Dec 20, 2011 | 27.56 | 28.03 | 27.44 | 27.85 | 2,524,914 | +0.89(+3.30%) |
Dec 19, 2011 | 27.19 | 27.46 | 26.88 | 26.96 | 2,266,407 | -0.02(-0.06%) |
Dec 16, 2011 | 26.79 | 27.22 | 26.73 | 26.98 | 4,214,077 | +0.40(+1.52%) |
Dec 15, 2011 | 26.87 | 26.95 | 26.38 | 26.57 | 2,379,492 | +0.07(+0.26%) |
Dec 14, 2011 | 26.96 | 27.04 | 26.39 | 26.50 | 3,183,559 | -0.46(-1.72%) |
Dec 13, 2011 | 27.74 | 27.82 | 26.85 | 26.97 | 2,142,953 | -0.57(-2.08%) |
Dec 12, 2011 | 27.56 | 27.62 | 27.14 | 27.54 | 2,027,175 | -0.39(-1.39%) |
Dec 09, 2011 | 27.12 | 28.06 | 27.03 | 27.93 | 2,388,936 | +0.88(+3.26%) |
Dec 08, 2011 | 27.36 | 27.68 | 27.02 | 27.05 | 2,088,240 | -0.60(-2.16%) |
Dec 07, 2011 | 27.50 | 27.80 | 27.19 | 27.64 | 1,846,927 | -0.11(-0.39%) |
Dec 06, 2011 | 27.86 | 28.15 | 27.57 | 27.75 | 2,046,363 | -0.12(-0.44%) |
Dec 05, 2011 | 28.19 | 28.34 | 27.60 | 27.87 | 3,225,674 | +0.12(+0.42%) |
Dec 02, 2011 | 27.82 | 28.34 | 27.68 | 27.76 | 3,438,738 | +0.34(+1.24%) |
Dec 01, 2011 | 27.42 | 27.80 | 27.26 | 27.42 | 2,573,307 | -0.03(-0.11%) |
Nov 30, 2011 | 27.28 | 27.61 | 27.17 | 27.45 | 3,916,614 | +0.98(+3.69%) |
Nov 29, 2011 | 26.68 | 26.73 | 26.37 | 26.47 | 2,189,165 | -0.05(-0.17%) |
Nov 28, 2011 | 26.48 | 26.60 | 26.23 | 26.52 | 3,113,328 | +1.05(+4.10%) |
Nov 25, 2011 | 25.17 | 25.87 | 25.17 | 25.47 | 1,038,902 | +0.15(+0.61%) |
Nov 23, 2011 | 25.64 | 25.83 | 25.12 | 25.32 | 3,163,092 | -0.43(-1.68%) |
Nov 22, 2011 | 25.73 | 26.14 | 25.57 | 25.75 | 2,376,058 | -0.15(-0.57%) |
Nov 21, 2011 | 25.58 | 26.02 | 25.46 | 25.90 | 2,892,877 | -0.25(-0.95%) |
Nov 18, 2011 | 26.23 | 26.40 | 25.95 | 26.15 | 2,165,742 | +0.15(+0.59%) |
Nov 17, 2011 | 26.18 | 26.49 | 25.64 | 25.99 | 3,218,896 | -0.29(-1.11%) |
Nov 16, 2011 | 26.36 | 26.83 | 26.20 | 26.29 | 2,784,066 | -0.33(-1.25%) |
Nov 15, 2011 | 26.26 | 26.87 | 26.16 | 26.62 | 2,479,963 | +0.21(+0.79%) |
Nov 14, 2011 | 26.50 | 26.97 | 26.31 | 26.41 | 2,619,308 | -0.21(-0.78%) |
Nov 11, 2011 | 25.90 | 26.76 | 25.87 | 26.62 | 2,520,961 | +1.12(+4.38%) |
Nov 10, 2011 | 25.72 | 25.72 | 24.93 | 25.50 | 3,496,753 | +0.27(+1.07%) |
Nov 09, 2011 | 25.56 | 26.03 | 25.05 | 25.23 | 5,768,408 | -1.27(-4.80%) |
Nov 08, 2011 | 26.33 | 26.56 | 25.96 | 26.50 | 4,740,402 | +0.32(+1.24%) |
Nov 07, 2011 | 26.21 | 26.43 | 25.70 | 26.18 | 2,243,050 | -0.07(-0.26%) |
Nov 04, 2011 | 25.89 | 26.31 | 25.50 | 26.25 | 2,779,257 | +0.05(+0.21%) |
Nov 03, 2011 | 26.02 | 26.31 | 25.23 | 26.19 | 3,048,006 | +0.59(+2.32%) |
Nov 02, 2011 | 25.78 | 26.05 | 25.26 | 25.60 | 3,880,946 | +0.36(+1.44%) |
Nov 01, 2011 | 24.85 | 25.62 | 24.79 | 25.24 | 5,021,660 | -0.72(-2.76%) |
Oct 31, 2011 | 26.23 | 26.88 | 25.94 | 25.96 | 3,774,802 | -0.74(-2.77%) |
Oct 28, 2011 | 27.01 | 27.33 | 26.59 | 26.70 | 3,046,061 | -0.34(-1.25%) |
Oct 27, 2011 | 26.02 | 27.30 | 25.98 | 27.03 | 4,238,587 | +1.77(+6.99%) |
Oct 26, 2011 | 24.73 | 25.64 | 24.53 | 25.27 | 6,717,561 | +0.99(+4.10%) |
Oct 25, 2011 | 24.93 | 25.10 | 24.20 | 24.27 | 3,438,570 | -0.70(-2.81%) |
Oct 24, 2011 | 23.98 | 25.05 | 23.86 | 24.98 | 2,960,335 | +1.11(+4.65%) |
Oct 21, 2011 | 23.70 | 23.91 | 23.42 | 23.87 | 4,732,353 | +0.55(+2.35%) |
Oct 20, 2011 | 23.60 | 23.73 | 23.19 | 23.32 | 4,037,507 | -0.29(-1.24%) |
Oct 19, 2011 | 24.13 | 24.21 | 23.56 | 23.61 | 2,562,664 | -0.52(-2.14%) |
Oct 18, 2011 | 23.29 | 24.45 | 22.97 | 24.13 | 2,781,743 | +0.76(+3.23%) |
Oct 17, 2011 | 23.89 | 24.10 | 23.30 | 23.37 | 2,416,047 | -0.66(-2.76%) |
Oct 14, 2011 | 24.20 | 24.21 | 23.63 | 24.04 | 2,508,265 | +0.15(+0.65%) |
Oct 13, 2011 | 23.73 | 24.01 | 23.39 | 23.88 | 1,802,339 | -0.08(-0.32%) |
Oct 12, 2011 | 23.92 | 24.31 | 23.79 | 23.96 | 2,881,522 | +0.34(+1.44%) |
Oct 11, 2011 | 23.47 | 23.73 | 23.35 | 23.62 | 2,030,561 | -0.12(-0.49%) |
Oct 10, 2011 | 22.86 | 23.83 | 22.79 | 23.74 | 3,961,714 | +1.41(+6.32%) |
Oct 07, 2011 | 22.71 | 22.78 | 22.08 | 22.32 | 1,784,558 | -0.15(-0.69%) |
Oct 06, 2011 | 22.21 | 22.52 | 22.05 | 22.48 | 2,847,544 | +0.49(+2.21%) |
Oct 05, 2011 | 21.85 | 22.11 | 21.31 | 21.99 | 3,393,642 | +0.28(+1.28%) |
Oct 04, 2011 | 20.40 | 21.75 | 20.18 | 21.72 | 5,541,680 | +0.96(+4.64%) |