Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.47 | 29.65 | 29.14 | 29.15 | 1,732,065 | -0.32(-1.09%) |
Dec 29, 2011 | 29.30 | 29.51 | 29.17 | 29.47 | 1,724,343 | +0.25(+0.85%) |
Dec 28, 2011 | 29.53 | 29.70 | 29.18 | 29.22 | 2,193,327 | -0.28(-0.96%) |
Dec 27, 2011 | 29.24 | 29.76 | 29.22 | 29.51 | 2,117,658 | +0.20(+0.68%) |
Dec 23, 2011 | 29.18 | 29.39 | 28.80 | 29.31 | 1,357,507 | +0.97(+3.41%) |
Dec 21, 2011 | 28.75 | 28.89 | 27.93 | 28.34 | 4,520,485 | -0.54(-1.88%) |
Dec 20, 2011 | 27.87 | 28.94 | 27.87 | 28.89 | 6,110,361 | +1.58(+5.80%) |
Dec 19, 2011 | 27.82 | 28.13 | 27.23 | 27.30 | 5,517,607 | -0.51(-1.85%) |
Dec 16, 2011 | 28.00 | 28.22 | 27.59 | 27.82 | 6,912,915 | +0.05(+0.17%) |
Dec 15, 2011 | 28.90 | 28.90 | 27.66 | 27.77 | 5,419,327 | -0.16(-0.56%) |
Dec 14, 2011 | 28.25 | 28.39 | 27.72 | 27.93 | 4,405,803 | -0.37(-1.30%) |
Dec 13, 2011 | 28.95 | 29.15 | 28.13 | 28.29 | 4,221,852 | -0.46(-1.60%) |
Dec 12, 2011 | 29.14 | 29.30 | 28.37 | 28.75 | 5,050,933 | -0.85(-2.88%) |
Dec 09, 2011 | 28.90 | 29.76 | 28.60 | 29.61 | 4,002,221 | +0.57(+1.98%) |
Dec 08, 2011 | 29.40 | 29.79 | 28.97 | 29.03 | 4,709,980 | -0.60(-2.04%) |
Dec 07, 2011 | 29.69 | 29.74 | 29.13 | 29.64 | 5,149,264 | -0.06(-0.20%) |
Dec 06, 2011 | 29.29 | 29.84 | 29.28 | 29.70 | 5,799,723 | +0.28(+0.94%) |
Dec 05, 2011 | 28.98 | 29.43 | 28.57 | 29.42 | 6,498,592 | +1.05(+3.71%) |
Dec 02, 2011 | 28.80 | 29.04 | 28.35 | 28.37 | 5,247,530 | -0.17(-0.59%) |
Dec 01, 2011 | 27.85 | 28.61 | 27.56 | 28.54 | 4,966,220 | +0.68(+2.45%) |
Nov 30, 2011 | 27.07 | 27.94 | 26.69 | 27.85 | 6,186,507 | +1.69(+6.47%) |
Nov 29, 2011 | 26.25 | 26.37 | 25.84 | 26.16 | 5,502,198 | -0.13(-0.51%) |
Nov 28, 2011 | 26.20 | 26.44 | 26.06 | 26.29 | 3,731,373 | +0.87(+3.42%) |
Nov 25, 2011 | 25.71 | 26.12 | 25.42 | 25.42 | 1,689,011 | -0.26(-1.01%) |
Nov 23, 2011 | 25.97 | 26.08 | 25.56 | 25.68 | 3,923,084 | -0.48(-1.85%) |
Nov 22, 2011 | 26.69 | 26.87 | 26.11 | 26.17 | 4,139,812 | -0.57(-2.15%) |
Nov 21, 2011 | 26.58 | 26.87 | 26.19 | 26.74 | 6,125,861 | -0.08(-0.29%) |
Nov 18, 2011 | 27.62 | 27.75 | 26.72 | 26.82 | 6,770,806 | -0.66(-2.42%) |
Nov 17, 2011 | 28.62 | 28.62 | 27.10 | 27.48 | 8,377,028 | -1.24(-4.31%) |
Nov 16, 2011 | 28.90 | 29.40 | 28.66 | 28.72 | 3,691,798 | -0.53(-1.82%) |
Nov 15, 2011 | 28.82 | 29.45 | 28.68 | 29.26 | 3,698,682 | +0.37(+1.30%) |
Nov 14, 2011 | 29.09 | 29.45 | 28.63 | 28.88 | 4,155,365 | -0.39(-1.34%) |
Nov 11, 2011 | 28.38 | 29.38 | 28.23 | 29.27 | 4,856,775 | +1.27(+4.53%) |
Nov 10, 2011 | 27.91 | 28.24 | 27.41 | 28.00 | 4,444,820 | +0.52(+1.89%) |
Nov 09, 2011 | 27.95 | 28.02 | 27.42 | 27.48 | 6,158,885 | -1.19(-4.15%) |
Nov 08, 2011 | 28.65 | 28.79 | 28.06 | 28.68 | 4,205,643 | +0.31(+1.10%) |
Nov 07, 2011 | 28.59 | 28.59 | 27.81 | 28.36 | 4,607,479 | -0.11(-0.40%) |
Nov 04, 2011 | 28.11 | 28.56 | 27.72 | 28.48 | 4,184,910 | +0.13(+0.47%) |
Nov 03, 2011 | 27.73 | 28.38 | 27.03 | 28.35 | 5,066,999 | +0.92(+3.37%) |
Nov 02, 2011 | 27.42 | 27.61 | 27.14 | 27.42 | 4,320,335 | +0.31(+1.15%) |
Nov 01, 2011 | 27.28 | 27.70 | 27.09 | 27.11 | 5,845,469 | -1.13(-4.01%) |
Oct 31, 2011 | 28.06 | 28.59 | 28.03 | 28.24 | 5,723,784 | -0.16(-0.55%) |
Oct 28, 2011 | 27.55 | 28.53 | 27.46 | 28.40 | 5,274,962 | +0.02(+0.08%) |
Oct 27, 2011 | 27.90 | 28.79 | 27.90 | 28.38 | 7,449,964 | +1.26(+4.64%) |
Oct 26, 2011 | 27.49 | 27.49 | 26.64 | 27.12 | 5,588,573 | +0.23(+0.87%) |
Oct 25, 2011 | 26.98 | 27.41 | 26.56 | 26.88 | 5,032,851 | +0.00(+0.00%) |
Oct 24, 2011 | 26.26 | 26.99 | 26.20 | 26.88 | 5,341,285 | +0.91(+3.51%) |
Oct 21, 2011 | 25.89 | 26.33 | 25.66 | 25.97 | 4,116,938 | +0.46(+1.79%) |
Oct 20, 2011 | 25.62 | 25.68 | 24.93 | 25.51 | 8,455,855 | -0.41(-1.57%) |
Oct 19, 2011 | 26.18 | 26.59 | 25.82 | 25.92 | 4,646,071 | -0.32(-1.21%) |
Oct 18, 2011 | 25.90 | 26.35 | 25.59 | 26.24 | 4,983,154 | +0.31(+1.20%) |
Oct 17, 2011 | 26.21 | 26.38 | 25.69 | 25.93 | 5,582,754 | -0.37(-1.41%) |
Oct 14, 2011 | 26.55 | 26.55 | 25.83 | 26.30 | 4,922,718 | +0.05(+0.21%) |
Oct 13, 2011 | 26.04 | 26.44 | 26.04 | 26.25 | 6,298,466 | -0.04(-0.16%) |
Oct 12, 2011 | 25.90 | 26.74 | 25.89 | 26.29 | 8,380,193 | +0.55(+2.14%) |
Oct 11, 2011 | 25.53 | 25.89 | 25.42 | 25.74 | 4,671,214 | +0.00(+0.00%) |
Oct 10, 2011 | 25.35 | 25.91 | 25.11 | 25.74 | 7,482,801 | +0.82(+3.30%) |
Oct 07, 2011 | 24.10 | 25.29 | 24.01 | 24.91 | 9,173,918 | +0.88(+3.64%) |
Oct 06, 2011 | 23.97 | 24.21 | 23.64 | 24.04 | 9,324,647 | -0.04(-0.17%) |
Oct 05, 2011 | 23.25 | 24.13 | 22.82 | 24.08 | 5,900,686 | +0.83(+3.56%) |
Oct 04, 2011 | 22.02 | 23.25 | 21.96 | 23.25 | 7,499,436 | +0.92(+4.14%) |