Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.62 | 28.99 | 28.62 | 28.82 | 11,283,313 | +0.20(+0.68%) |
Dec 29, 2011 | 28.40 | 28.66 | 28.24 | 28.62 | 12,184,066 | +0.18(+0.63%) |
Dec 28, 2011 | 29.63 | 29.76 | 28.42 | 28.44 | 16,784,692 | -1.21(-4.09%) |
Dec 27, 2011 | 29.97 | 30.11 | 29.50 | 29.65 | 9,749,424 | -0.36(-1.20%) |
Dec 23, 2011 | 30.28 | 30.28 | 29.77 | 30.02 | 9,181,745 | +0.45(+1.51%) |
Dec 21, 2011 | 29.44 | 29.74 | 28.95 | 29.57 | 15,371,310 | +0.13(+0.45%) |
Dec 20, 2011 | 28.75 | 29.55 | 28.75 | 29.44 | 15,964,839 | +1.44(+5.15%) |
Dec 19, 2011 | 28.77 | 29.02 | 27.92 | 27.99 | 17,295,756 | -0.98(-3.38%) |
Dec 16, 2011 | 29.26 | 29.68 | 28.64 | 28.97 | 23,921,030 | +0.09(+0.33%) |
Dec 15, 2011 | 29.33 | 30.02 | 28.73 | 28.88 | 23,935,806 | -0.45(-1.52%) |
Dec 14, 2011 | 28.97 | 29.80 | 28.61 | 29.33 | 25,221,180 | -0.27(-0.90%) |
Dec 13, 2011 | 30.63 | 30.99 | 29.33 | 29.59 | 23,388,912 | -0.60(-1.97%) |
Dec 12, 2011 | 30.39 | 30.47 | 29.76 | 30.19 | 16,666,923 | -0.93(-3.00%) |
Dec 09, 2011 | 30.02 | 31.52 | 29.88 | 31.12 | 19,625,844 | +1.09(+3.63%) |
Dec 08, 2011 | 31.23 | 31.39 | 29.82 | 30.03 | 21,264,348 | -1.63(-5.15%) |
Dec 07, 2011 | 31.44 | 31.96 | 31.18 | 31.66 | 17,176,106 | -0.09(-0.30%) |
Dec 06, 2011 | 31.10 | 32.29 | 31.07 | 31.75 | 18,899,310 | +0.24(+0.77%) |
Dec 05, 2011 | 31.50 | 31.86 | 31.27 | 31.51 | 20,684,228 | +0.73(+2.37%) |
Dec 02, 2011 | 31.37 | 31.62 | 30.70 | 30.78 | 19,198,790 | +0.02(+0.05%) |
Dec 01, 2011 | 30.81 | 31.42 | 30.43 | 30.77 | 17,523,010 | -0.25(-0.81%) |
Nov 30, 2011 | 30.49 | 31.06 | 30.16 | 31.02 | 30,749,542 | +2.44(+8.55%) |
Nov 29, 2011 | 28.42 | 28.85 | 28.02 | 28.57 | 19,067,458 | +0.42(+1.50%) |
Nov 28, 2011 | 28.17 | 28.32 | 27.72 | 28.15 | 19,034,962 | +1.66(+6.27%) |
Nov 25, 2011 | 26.76 | 27.12 | 26.45 | 26.49 | 9,525,178 | -0.44(-1.63%) |
Nov 23, 2011 | 27.48 | 27.64 | 26.90 | 26.93 | 19,742,266 | -0.99(-3.54%) |
Nov 22, 2011 | 28.11 | 28.50 | 27.69 | 27.92 | 20,739,116 | -0.39(-1.38%) |
Nov 21, 2011 | 28.03 | 28.54 | 27.60 | 28.31 | 23,621,146 | -0.63(-2.17%) |
Nov 18, 2011 | 29.36 | 29.48 | 28.66 | 28.93 | 22,119,474 | +0.09(+0.30%) |
Nov 17, 2011 | 29.65 | 29.86 | 28.58 | 28.85 | 28,794,572 | -1.09(-3.64%) |
Nov 16, 2011 | 30.51 | 30.71 | 29.80 | 29.94 | 26,949,854 | -1.07(-3.46%) |
Nov 15, 2011 | 30.70 | 31.27 | 30.52 | 31.01 | 20,738,716 | -0.08(-0.25%) |
Nov 14, 2011 | 31.12 | 31.49 | 30.68 | 31.09 | 23,151,484 | -0.13(-0.43%) |
Nov 11, 2011 | 31.24 | 31.33 | 30.74 | 31.22 | 20,800,284 | +0.52(+1.68%) |
Nov 10, 2011 | 30.93 | 31.19 | 30.05 | 30.70 | 23,058,838 | +0.31(+1.03%) |
Nov 09, 2011 | 31.67 | 32.06 | 30.06 | 30.39 | 36,728,288 | -2.42(-7.38%) |
Nov 08, 2011 | 32.76 | 32.98 | 32.03 | 32.81 | 24,609,280 | +0.49(+1.53%) |
Nov 07, 2011 | 31.39 | 32.41 | 31.33 | 32.32 | 24,095,256 | +0.74(+2.33%) |
Nov 04, 2011 | 31.24 | 31.72 | 30.87 | 31.58 | 23,504,580 | +0.16(+0.52%) |
Nov 03, 2011 | 31.61 | 31.74 | 30.76 | 31.42 | 25,804,022 | +0.26(+0.83%) |
Nov 02, 2011 | 31.41 | 31.50 | 30.44 | 31.16 | 25,698,602 | +0.80(+2.63%) |
Nov 01, 2011 | 29.37 | 31.06 | 28.61 | 30.36 | 43,194,916 | -1.17(-3.73%) |
Oct 31, 2011 | 32.11 | 32.61 | 31.52 | 31.53 | 27,945,712 | -1.99(-5.93%) |
Oct 28, 2011 | 32.74 | 34.06 | 32.51 | 33.52 | 30,019,110 | +0.04(+0.12%) |
Oct 27, 2011 | 33.38 | 34.07 | 32.60 | 33.49 | 53,122,564 | +2.70(+8.78%) |
Oct 26, 2011 | 30.94 | 31.04 | 29.76 | 30.78 | 29,944,710 | +0.85(+2.85%) |
Oct 25, 2011 | 30.79 | 30.83 | 29.76 | 29.93 | 29,131,876 | -1.01(-3.27%) |
Oct 24, 2011 | 30.21 | 31.22 | 29.92 | 30.94 | 39,219,332 | +2.29(+7.98%) |
Oct 21, 2011 | 28.14 | 28.69 | 27.75 | 28.65 | 35,656,040 | +1.40(+5.14%) |
Oct 20, 2011 | 27.14 | 27.96 | 26.32 | 27.25 | 39,637,188 | +0.32(+1.19%) |
Oct 19, 2011 | 27.55 | 28.42 | 26.80 | 26.93 | 35,757,920 | -0.78(-2.83%) |
Oct 18, 2011 | 27.09 | 27.94 | 26.01 | 27.71 | 34,771,724 | +0.21(+0.77%) |
Oct 17, 2011 | 28.32 | 28.35 | 27.34 | 27.50 | 30,062,468 | -1.30(-4.51%) |
Oct 14, 2011 | 28.79 | 29.14 | 28.25 | 28.80 | 26,929,542 | +1.20(+4.34%) |
Oct 13, 2011 | 27.81 | 27.81 | 26.76 | 27.60 | 32,350,378 | -0.51(-1.81%) |
Oct 12, 2011 | 28.59 | 29.26 | 27.88 | 28.11 | 38,127,824 | +0.54(+1.96%) |
Oct 11, 2011 | 27.16 | 28.01 | 26.93 | 27.57 | 28,991,780 | -0.45(-1.61%) |
Oct 10, 2011 | 27.35 | 28.12 | 27.34 | 28.02 | 40,002,832 | +1.57(+5.94%) |
Oct 07, 2011 | 27.65 | 27.78 | 26.11 | 26.45 | 64,093,212 | -0.68(-2.49%) |
Oct 06, 2011 | 27.35 | 27.51 | 26.74 | 27.13 | 67,358,072 | +0.36(+1.34%) |
Oct 05, 2011 | 24.72 | 26.79 | 24.46 | 26.77 | 49,180,076 | +1.78(+7.13%) |
Oct 04, 2011 | 22.80 | 25.14 | 22.44 | 24.99 | 50,608,168 | +1.76(+7.57%) |