Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.87 | 31.05 | 30.86 | 30.89 | 1,228,744 | +0.02(+0.07%) |
Dec 29, 2011 | 30.68 | 30.89 | 30.41 | 30.87 | 1,479,779 | +0.32(+1.05%) |
Dec 28, 2011 | 31.40 | 31.44 | 30.45 | 30.55 | 1,463,967 | -0.78(-2.49%) |
Dec 27, 2011 | 31.22 | 31.53 | 31.13 | 31.33 | 1,195,043 | +0.11(+0.35%) |
Dec 23, 2011 | 31.42 | 31.48 | 30.94 | 31.22 | 1,826,592 | +0.90(+2.98%) |
Dec 21, 2011 | 29.61 | 30.40 | 29.47 | 30.31 | 2,969,753 | +0.93(+3.17%) |
Dec 20, 2011 | 28.83 | 29.53 | 28.81 | 29.38 | 2,649,286 | +1.20(+4.27%) |
Dec 19, 2011 | 29.17 | 29.26 | 28.08 | 28.18 | 2,389,014 | -0.74(-2.57%) |
Dec 16, 2011 | 28.70 | 28.97 | 28.43 | 28.92 | 3,692,688 | +0.51(+1.79%) |
Dec 15, 2011 | 28.98 | 29.10 | 28.33 | 28.41 | 2,537,060 | -0.13(-0.45%) |
Dec 14, 2011 | 29.13 | 29.30 | 28.45 | 28.54 | 2,847,326 | -0.99(-3.34%) |
Dec 13, 2011 | 29.87 | 30.51 | 29.27 | 29.53 | 3,670,821 | +0.14(+0.49%) |
Dec 12, 2011 | 29.76 | 29.78 | 28.93 | 29.38 | 2,336,063 | -0.85(-2.80%) |
Dec 09, 2011 | 29.93 | 30.40 | 29.90 | 30.23 | 2,112,090 | +0.48(+1.60%) |
Dec 08, 2011 | 30.57 | 30.62 | 29.65 | 29.75 | 2,291,612 | -0.96(-3.14%) |
Dec 07, 2011 | 30.55 | 30.88 | 30.28 | 30.72 | 2,822,301 | +0.06(+0.20%) |
Dec 06, 2011 | 30.84 | 30.93 | 30.03 | 30.66 | 4,160,590 | -0.04(-0.13%) |
Dec 05, 2011 | 31.02 | 31.37 | 30.50 | 30.69 | 3,441,103 | +0.34(+1.11%) |
Dec 02, 2011 | 31.09 | 31.14 | 30.28 | 30.36 | 2,557,085 | -0.32(-1.03%) |
Dec 01, 2011 | 30.88 | 31.16 | 30.58 | 30.67 | 2,070,661 | -0.32(-1.02%) |
Nov 30, 2011 | 30.41 | 31.19 | 30.37 | 30.99 | 2,896,343 | +1.65(+5.61%) |
Nov 29, 2011 | 29.23 | 29.66 | 29.02 | 29.34 | 2,799,567 | +0.25(+0.88%) |
Nov 28, 2011 | 28.25 | 29.23 | 28.17 | 29.09 | 3,672,043 | +1.69(+6.17%) |
Nov 25, 2011 | 27.69 | 27.93 | 27.38 | 27.40 | 1,091,608 | -0.30(-1.10%) |
Nov 23, 2011 | 27.86 | 27.98 | 27.47 | 27.70 | 3,560,407 | -0.58(-2.04%) |
Nov 22, 2011 | 28.89 | 28.99 | 28.11 | 28.28 | 2,286,697 | -0.58(-2.00%) |
Nov 21, 2011 | 28.71 | 29.04 | 28.26 | 28.86 | 2,049,923 | -0.30(-1.03%) |
Nov 18, 2011 | 29.43 | 29.90 | 29.04 | 29.15 | 2,919,851 | +0.07(+0.25%) |
Nov 17, 2011 | 30.17 | 30.36 | 28.86 | 29.08 | 2,679,263 | -1.23(-4.06%) |
Nov 16, 2011 | 30.45 | 31.35 | 30.24 | 30.31 | 2,453,311 | -0.49(-1.58%) |
Nov 15, 2011 | 30.51 | 31.01 | 30.33 | 30.80 | 2,836,098 | +0.14(+0.47%) |
Nov 14, 2011 | 30.74 | 30.84 | 30.24 | 30.66 | 2,087,362 | -0.16(-0.50%) |
Nov 11, 2011 | 30.64 | 30.86 | 30.57 | 30.81 | 2,706,345 | +0.62(+2.04%) |
Nov 10, 2011 | 30.10 | 30.48 | 29.96 | 30.20 | 6,228,574 | +0.65(+2.21%) |
Nov 09, 2011 | 30.01 | 30.31 | 29.50 | 29.54 | 3,615,658 | -1.37(-4.43%) |
Nov 08, 2011 | 30.56 | 30.99 | 30.19 | 30.91 | 4,487,420 | +0.53(+1.76%) |
Nov 07, 2011 | 30.53 | 30.86 | 30.02 | 30.38 | 5,374,414 | -0.17(-0.54%) |
Nov 04, 2011 | 31.07 | 31.35 | 30.03 | 30.54 | 5,421,897 | -1.12(-3.55%) |
Nov 03, 2011 | 31.41 | 33.08 | 30.84 | 31.67 | 8,935,272 | +0.99(+3.24%) |
Nov 02, 2011 | 30.35 | 30.97 | 30.23 | 30.67 | 2,391,431 | +0.82(+2.75%) |
Nov 01, 2011 | 29.36 | 30.32 | 29.30 | 29.85 | 4,396,481 | -0.68(-2.22%) |
Oct 31, 2011 | 31.58 | 31.69 | 30.53 | 30.53 | 3,966,713 | -1.48(-4.63%) |
Oct 28, 2011 | 32.19 | 32.33 | 31.80 | 32.01 | 3,996,978 | -0.34(-1.04%) |
Oct 27, 2011 | 31.77 | 32.69 | 31.67 | 32.35 | 3,058,170 | +1.40(+4.53%) |
Oct 26, 2011 | 30.65 | 31.07 | 29.91 | 30.95 | 2,329,200 | +0.91(+3.03%) |
Oct 25, 2011 | 30.78 | 30.78 | 29.90 | 30.04 | 2,897,756 | -0.73(-2.37%) |
Oct 24, 2011 | 30.49 | 30.91 | 30.37 | 30.77 | 2,756,686 | +0.29(+0.96%) |
Oct 21, 2011 | 30.06 | 30.53 | 29.97 | 30.48 | 3,638,268 | +0.87(+2.92%) |
Oct 20, 2011 | 29.24 | 29.82 | 28.62 | 29.61 | 3,399,009 | +0.40(+1.38%) |
Oct 19, 2011 | 28.92 | 29.69 | 28.89 | 29.21 | 2,712,651 | -0.02(-0.08%) |
Oct 18, 2011 | 28.46 | 29.43 | 27.85 | 29.23 | 2,819,291 | +0.80(+2.83%) |
Oct 17, 2011 | 28.85 | 29.00 | 28.35 | 28.42 | 3,210,796 | -0.53(-1.83%) |
Oct 14, 2011 | 28.16 | 28.96 | 28.16 | 28.95 | 3,345,256 | +1.37(+4.98%) |
Oct 13, 2011 | 27.69 | 27.85 | 26.86 | 27.58 | 3,063,667 | -0.44(-1.55%) |
Oct 12, 2011 | 28.05 | 28.53 | 27.86 | 28.02 | 2,655,414 | +0.31(+1.13%) |
Oct 11, 2011 | 27.24 | 27.94 | 27.21 | 27.70 | 3,364,609 | +0.17(+0.60%) |
Oct 10, 2011 | 26.63 | 27.65 | 26.63 | 27.54 | 3,564,713 | +1.54(+5.94%) |
Oct 07, 2011 | 27.03 | 27.03 | 25.84 | 25.99 | 4,386,860 | -0.74(-2.78%) |
Oct 06, 2011 | 26.56 | 26.84 | 26.40 | 26.74 | 3,779,504 | +0.68(+2.60%) |
Oct 05, 2011 | 24.87 | 26.19 | 24.60 | 26.06 | 5,553,044 | +1.34(+5.42%) |
Oct 04, 2011 | 22.88 | 24.76 | 22.28 | 24.72 | 6,949,293 | +1.51(+6.48%) |