Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.72 | 28.30 | 27.66 | 28.26 | 2,084,129 | +0.59(+2.12%) |
Dec 29, 2011 | 27.47 | 27.83 | 27.29 | 27.67 | 2,037,042 | +0.12(+0.44%) |
Dec 28, 2011 | 28.18 | 28.31 | 27.45 | 27.55 | 2,422,235 | -0.37(-1.32%) |
Dec 27, 2011 | 28.46 | 28.70 | 27.86 | 27.92 | 1,150,933 | -0.62(-2.17%) |
Dec 23, 2011 | 28.91 | 29.05 | 28.34 | 28.54 | 1,932,903 | +0.80(+2.90%) |
Dec 21, 2011 | 28.06 | 28.22 | 27.29 | 27.73 | 3,299,396 | -0.04(-0.14%) |
Dec 20, 2011 | 27.12 | 27.90 | 27.12 | 27.77 | 3,673,052 | +1.40(+5.30%) |
Dec 19, 2011 | 27.29 | 27.43 | 26.32 | 26.38 | 3,365,112 | -0.81(-2.98%) |
Dec 16, 2011 | 26.93 | 27.43 | 26.71 | 27.19 | 3,331,245 | +0.57(+2.14%) |
Dec 15, 2011 | 27.59 | 27.73 | 26.59 | 26.62 | 4,312,848 | -0.45(-1.66%) |
Dec 14, 2011 | 26.86 | 27.50 | 26.38 | 27.07 | 7,738,670 | -0.47(-1.72%) |
Dec 13, 2011 | 28.99 | 29.39 | 27.31 | 27.54 | 4,153,467 | -1.13(-3.95%) |
Dec 12, 2011 | 28.79 | 28.81 | 28.20 | 28.67 | 3,261,147 | -0.96(-3.24%) |
Dec 09, 2011 | 28.73 | 29.87 | 28.66 | 29.63 | 3,915,868 | +0.62(+2.14%) |
Dec 08, 2011 | 30.13 | 30.19 | 28.83 | 29.01 | 4,450,000 | -1.49(-4.87%) |
Dec 07, 2011 | 30.37 | 30.65 | 29.79 | 30.50 | 4,687,481 | +0.00(+0.00%) |
Dec 06, 2011 | 30.80 | 31.01 | 29.90 | 30.50 | 3,429,883 | +0.00(+0.00%) |
Dec 05, 2011 | 30.20 | 30.97 | 29.98 | 30.50 | 4,405,979 | +0.94(+3.17%) |
Dec 02, 2011 | 30.02 | 30.33 | 29.49 | 29.56 | 4,239,774 | +0.01(+0.03%) |
Dec 01, 2011 | 29.21 | 29.76 | 28.90 | 29.55 | 4,684,117 | +0.57(+1.97%) |
Nov 30, 2011 | 28.18 | 29.16 | 27.90 | 28.98 | 6,945,275 | +2.57(+9.74%) |
Nov 29, 2011 | 26.23 | 26.69 | 26.07 | 26.41 | 3,170,150 | +0.34(+1.31%) |
Nov 28, 2011 | 26.57 | 26.66 | 25.81 | 26.07 | 3,332,909 | +1.20(+4.82%) |
Nov 25, 2011 | 25.00 | 25.59 | 24.81 | 24.87 | 1,788,530 | -0.19(-0.76%) |
Nov 23, 2011 | 25.78 | 25.86 | 24.84 | 25.06 | 4,596,263 | -1.22(-4.65%) |
Nov 22, 2011 | 26.47 | 26.97 | 26.20 | 26.28 | 3,903,548 | -0.21(-0.78%) |
Nov 21, 2011 | 25.81 | 26.70 | 25.35 | 26.49 | 4,509,390 | -0.64(-2.34%) |
Nov 18, 2011 | 28.03 | 28.36 | 27.00 | 27.12 | 4,617,613 | -0.55(-1.98%) |
Nov 17, 2011 | 29.20 | 29.25 | 27.42 | 27.67 | 6,164,381 | -1.47(-5.04%) |
Nov 16, 2011 | 29.78 | 30.09 | 29.07 | 29.14 | 3,581,581 | -1.04(-3.45%) |
Nov 15, 2011 | 29.18 | 30.40 | 29.09 | 30.18 | 4,110,591 | +0.56(+1.88%) |
Nov 14, 2011 | 30.21 | 30.29 | 29.29 | 29.63 | 3,059,021 | -0.47(-1.56%) |
Nov 11, 2011 | 30.13 | 30.88 | 29.82 | 30.10 | 3,545,352 | +0.59(+1.99%) |
Nov 10, 2011 | 29.76 | 30.13 | 28.98 | 29.51 | 5,121,833 | +0.15(+0.51%) |
Nov 09, 2011 | 30.15 | 30.87 | 29.34 | 29.36 | 6,341,754 | -2.41(-7.58%) |
Nov 08, 2011 | 31.08 | 31.89 | 31.02 | 31.76 | 4,564,593 | +0.87(+2.83%) |
Nov 07, 2011 | 30.85 | 31.21 | 30.17 | 30.89 | 4,461,841 | +0.04(+0.13%) |
Nov 04, 2011 | 30.60 | 31.35 | 30.44 | 30.85 | 4,897,849 | -0.34(-1.10%) |
Nov 03, 2011 | 31.24 | 31.38 | 30.06 | 31.19 | 5,925,670 | +0.64(+2.08%) |
Nov 02, 2011 | 30.65 | 30.86 | 29.98 | 30.56 | 3,748,693 | +0.96(+3.25%) |
Nov 01, 2011 | 29.09 | 30.54 | 28.28 | 29.59 | 9,241,303 | -2.26(-7.08%) |
Oct 31, 2011 | 32.10 | 32.86 | 31.84 | 31.85 | 5,333,992 | -1.36(-4.09%) |
Oct 28, 2011 | 31.99 | 33.35 | 31.69 | 33.21 | 7,239,111 | +0.74(+2.28%) |
Oct 27, 2011 | 32.68 | 34.19 | 31.07 | 32.47 | 9,823,650 | +3.05(+10.37%) |
Oct 26, 2011 | 28.80 | 29.66 | 27.82 | 29.42 | 5,795,572 | +1.36(+4.84%) |
Oct 25, 2011 | 28.95 | 29.10 | 28.03 | 28.06 | 4,198,707 | -1.11(-3.81%) |
Oct 24, 2011 | 28.20 | 29.27 | 27.93 | 29.17 | 5,182,877 | +1.70(+6.19%) |
Oct 21, 2011 | 27.73 | 27.94 | 27.01 | 27.47 | 4,633,249 | +0.65(+2.43%) |
Oct 20, 2011 | 26.34 | 26.90 | 25.74 | 26.82 | 6,182,998 | +0.37(+1.38%) |
Oct 19, 2011 | 28.04 | 28.24 | 26.35 | 26.46 | 5,140,034 | -1.77(-6.27%) |
Oct 18, 2011 | 26.95 | 28.42 | 26.14 | 28.23 | 6,563,790 | +0.83(+3.04%) |
Oct 17, 2011 | 28.73 | 28.73 | 27.24 | 27.39 | 3,598,353 | -1.49(-5.17%) |
Oct 14, 2011 | 28.66 | 28.92 | 27.75 | 28.89 | 5,958,431 | +1.37(+4.99%) |
Oct 13, 2011 | 27.82 | 27.82 | 26.79 | 27.51 | 4,960,484 | -0.64(-2.28%) |
Oct 12, 2011 | 27.94 | 28.95 | 27.94 | 28.16 | 7,290,831 | +0.95(+3.47%) |
Oct 11, 2011 | 26.96 | 27.58 | 26.31 | 27.21 | 5,064,924 | -0.21(-0.75%) |
Oct 10, 2011 | 26.73 | 27.58 | 26.73 | 27.42 | 4,978,163 | +1.66(+6.44%) |
Oct 07, 2011 | 27.55 | 27.67 | 25.41 | 25.76 | 9,322,525 | -1.24(-4.59%) |
Oct 06, 2011 | 27.16 | 27.33 | 26.48 | 27.00 | 10,462,005 | +1.25(+4.84%) |
Oct 05, 2011 | 23.65 | 25.81 | 23.15 | 25.75 | 13,784,907 | +2.50(+10.76%) |
Oct 04, 2011 | 20.98 | 23.29 | 20.46 | 23.25 | 10,184,864 | +1.66(+7.69%) |