Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.51 | 28.98 | 28.21 | 28.48 | 1,058,416 | +0.27(+0.96%) |
Dec 29, 2011 | 27.99 | 28.39 | 27.92 | 28.21 | 450,268 | +0.50(+1.81%) |
Dec 28, 2011 | 27.89 | 28.03 | 27.63 | 27.71 | 707,667 | -0.43(-1.51%) |
Dec 27, 2011 | 28.23 | 28.29 | 28.09 | 28.13 | 430,185 | -0.17(-0.58%) |
Dec 23, 2011 | 28.04 | 28.37 | 27.93 | 28.30 | 389,289 | +0.43(+1.55%) |
Dec 21, 2011 | 27.53 | 27.97 | 27.18 | 27.87 | 1,270,762 | +0.44(+1.61%) |
Dec 20, 2011 | 26.95 | 27.55 | 26.88 | 27.42 | 1,876,428 | +1.75(+6.80%) |
Dec 19, 2011 | 26.35 | 26.43 | 25.53 | 25.68 | 1,374,671 | -0.44(-1.67%) |
Dec 16, 2011 | 26.53 | 26.67 | 25.99 | 26.11 | 1,196,727 | -0.18(-0.67%) |
Dec 15, 2011 | 26.52 | 26.63 | 26.20 | 26.29 | 1,196,400 | +0.07(+0.28%) |
Dec 14, 2011 | 26.77 | 26.88 | 26.11 | 26.22 | 1,308,083 | -0.55(-2.05%) |
Dec 13, 2011 | 28.12 | 28.27 | 26.50 | 26.76 | 1,229,973 | -1.12(-4.01%) |
Dec 12, 2011 | 28.14 | 28.22 | 27.45 | 27.88 | 1,320,636 | -0.94(-3.25%) |
Dec 09, 2011 | 28.78 | 29.19 | 28.66 | 28.82 | 1,535,630 | +0.59(+2.07%) |
Dec 08, 2011 | 28.76 | 29.00 | 28.15 | 28.23 | 1,083,470 | -1.13(-3.84%) |
Dec 07, 2011 | 28.82 | 29.52 | 28.71 | 29.36 | 933,085 | -0.04(-0.13%) |
Dec 06, 2011 | 29.34 | 29.65 | 29.09 | 29.40 | 815,880 | -0.09(-0.31%) |
Dec 05, 2011 | 29.53 | 29.90 | 29.29 | 29.49 | 1,366,449 | +0.67(+2.31%) |
Dec 02, 2011 | 29.03 | 29.27 | 28.78 | 28.82 | 1,633,367 | +0.84(+2.99%) |
Dec 01, 2011 | 28.41 | 28.71 | 27.84 | 27.99 | 980,198 | -0.38(-1.33%) |
Nov 30, 2011 | 27.71 | 28.49 | 27.71 | 28.37 | 1,422,221 | +1.79(+6.75%) |
Nov 29, 2011 | 26.85 | 27.16 | 26.45 | 26.57 | 898,895 | -0.09(-0.32%) |
Nov 28, 2011 | 26.60 | 26.94 | 26.32 | 26.66 | 1,131,551 | +1.24(+4.86%) |
Nov 25, 2011 | 25.43 | 25.76 | 25.38 | 25.42 | 566,160 | -0.34(-1.32%) |
Nov 23, 2011 | 26.05 | 26.19 | 25.68 | 25.76 | 1,028,803 | -0.39(-1.51%) |
Nov 22, 2011 | 26.45 | 26.58 | 26.09 | 26.16 | 1,069,338 | -0.42(-1.56%) |
Nov 21, 2011 | 26.41 | 26.78 | 26.26 | 26.57 | 1,145,715 | -0.56(-2.08%) |
Nov 18, 2011 | 27.80 | 27.83 | 27.07 | 27.14 | 1,282,700 | -0.61(-2.21%) |
Nov 17, 2011 | 28.63 | 28.63 | 27.63 | 27.75 | 2,152,732 | -0.42(-1.47%) |
Nov 16, 2011 | 28.72 | 28.85 | 28.13 | 28.16 | 1,751,117 | -0.73(-2.54%) |
Nov 15, 2011 | 28.97 | 29.69 | 28.74 | 28.90 | 3,542,933 | -0.60(-2.04%) |
Nov 14, 2011 | 29.62 | 29.90 | 29.22 | 29.50 | 873,730 | -0.13(-0.43%) |
Nov 11, 2011 | 29.42 | 29.98 | 29.37 | 29.63 | 721,139 | +0.73(+2.54%) |
Nov 10, 2011 | 29.07 | 29.23 | 28.62 | 28.89 | 1,407,141 | +0.40(+1.39%) |
Nov 09, 2011 | 28.62 | 28.93 | 28.30 | 28.50 | 2,010,601 | -1.35(-4.53%) |
Nov 08, 2011 | 29.71 | 29.94 | 29.14 | 29.85 | 1,234,077 | +0.17(+0.59%) |
Nov 07, 2011 | 29.55 | 29.76 | 28.99 | 29.67 | 1,269,971 | -0.19(-0.64%) |
Nov 04, 2011 | 29.88 | 30.10 | 29.38 | 29.86 | 1,543,869 | -0.65(-2.13%) |
Nov 03, 2011 | 29.77 | 30.68 | 29.39 | 30.51 | 1,583,600 | +1.12(+3.83%) |
Nov 02, 2011 | 29.09 | 29.71 | 28.62 | 29.39 | 1,805,282 | +0.53(+1.83%) |
Nov 01, 2011 | 28.62 | 29.33 | 28.49 | 28.86 | 1,931,672 | -1.65(-5.40%) |
Oct 31, 2011 | 31.00 | 31.19 | 30.46 | 30.51 | 1,776,445 | -1.28(-4.02%) |
Oct 28, 2011 | 31.45 | 31.93 | 31.33 | 31.79 | 1,823,621 | +0.42(+1.35%) |
Oct 27, 2011 | 31.57 | 31.70 | 31.16 | 31.36 | 1,923,962 | +1.31(+4.36%) |
Oct 26, 2011 | 29.92 | 30.31 | 29.36 | 30.05 | 2,655,664 | +0.61(+2.06%) |
Oct 25, 2011 | 30.26 | 30.28 | 28.90 | 29.45 | 3,243,864 | -1.73(-5.54%) |
Oct 24, 2011 | 29.96 | 31.20 | 29.86 | 31.17 | 1,637,766 | +1.61(+5.45%) |
Oct 21, 2011 | 29.21 | 29.83 | 29.04 | 29.56 | 1,805,892 | +0.64(+2.23%) |
Oct 20, 2011 | 29.04 | 29.05 | 27.88 | 28.92 | 2,449,539 | -0.23(-0.80%) |
Oct 19, 2011 | 29.46 | 29.65 | 28.95 | 29.15 | 2,627,884 | -1.53(-4.99%) |
Oct 18, 2011 | 29.95 | 30.88 | 29.44 | 30.68 | 1,791,156 | +1.04(+3.51%) |
Oct 17, 2011 | 29.86 | 30.02 | 29.51 | 29.64 | 885,947 | -0.42(-1.41%) |
Oct 14, 2011 | 30.15 | 30.30 | 29.59 | 30.07 | 595,842 | +0.41(+1.37%) |
Oct 13, 2011 | 29.69 | 29.81 | 28.99 | 29.66 | 1,830,065 | +0.26(+0.90%) |
Oct 12, 2011 | 29.79 | 29.91 | 29.17 | 29.39 | 1,730,569 | +0.13(+0.45%) |
Oct 11, 2011 | 28.49 | 29.43 | 28.48 | 29.26 | 2,561,246 | +0.59(+2.04%) |
Oct 10, 2011 | 27.93 | 28.68 | 27.91 | 28.68 | 1,179,174 | +1.60(+5.91%) |
Oct 07, 2011 | 27.58 | 28.03 | 26.76 | 27.08 | 1,491,646 | -0.23(-0.85%) |
Oct 06, 2011 | 26.92 | 27.39 | 26.77 | 27.31 | 2,070,120 | +1.02(+3.88%) |
Oct 05, 2011 | 25.91 | 26.39 | 25.38 | 26.29 | 3,242,017 | +0.18(+0.69%) |
Oct 04, 2011 | 23.79 | 26.12 | 23.44 | 26.11 | 3,174,568 | +1.74(+7.15%) |