Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.48 | 28.64 | 28.26 | 28.27 | 3,471,880 | -0.04(-0.14%) |
Dec 29, 2011 | 28.02 | 28.45 | 27.98 | 28.31 | 2,574,853 | +0.29(+1.05%) |
Dec 28, 2011 | 28.45 | 28.58 | 27.93 | 28.02 | 2,500,460 | -0.48(-1.70%) |
Dec 27, 2011 | 28.25 | 28.76 | 28.16 | 28.50 | 3,246,412 | +0.21(+0.74%) |
Dec 23, 2011 | 28.04 | 28.30 | 27.95 | 28.29 | 3,131,870 | +0.32(+1.14%) |
Dec 21, 2011 | 28.29 | 28.38 | 27.39 | 27.97 | 7,383,597 | -0.47(-1.65%) |
Dec 20, 2011 | 27.95 | 28.49 | 27.86 | 28.44 | 4,504,469 | +0.94(+3.40%) |
Dec 19, 2011 | 28.06 | 28.29 | 27.40 | 27.50 | 6,634,903 | -0.70(-2.46%) |
Dec 16, 2011 | 27.73 | 28.93 | 27.62 | 28.20 | 14,465,418 | +1.74(+6.58%) |
Dec 15, 2011 | 26.80 | 27.01 | 26.39 | 26.46 | 5,804,580 | -0.06(-0.23%) |
Dec 14, 2011 | 26.80 | 27.15 | 26.25 | 26.52 | 7,277,856 | -0.47(-1.74%) |
Dec 13, 2011 | 27.55 | 27.70 | 26.89 | 26.99 | 8,728,658 | -0.40(-1.46%) |
Dec 12, 2011 | 27.73 | 27.80 | 27.10 | 27.39 | 4,771,472 | -0.65(-2.32%) |
Dec 09, 2011 | 27.35 | 28.15 | 27.30 | 28.04 | 4,227,330 | +0.66(+2.41%) |
Dec 08, 2011 | 27.74 | 28.11 | 27.32 | 27.38 | 4,742,229 | -0.48(-1.72%) |
Dec 07, 2011 | 27.87 | 27.99 | 27.16 | 27.86 | 5,501,014 | -0.10(-0.36%) |
Dec 06, 2011 | 28.01 | 28.18 | 27.84 | 27.96 | 4,075,370 | +0.05(+0.18%) |
Dec 05, 2011 | 27.43 | 28.07 | 27.25 | 27.91 | 4,979,864 | +0.80(+2.95%) |
Dec 02, 2011 | 27.35 | 27.45 | 27.01 | 27.11 | 3,752,516 | -0.03(-0.11%) |
Dec 01, 2011 | 26.93 | 27.45 | 26.90 | 27.14 | 4,908,115 | -0.28(-1.02%) |
Nov 30, 2011 | 26.80 | 27.43 | 26.61 | 27.42 | 6,276,086 | +1.35(+5.18%) |
Nov 29, 2011 | 26.69 | 26.69 | 25.94 | 26.07 | 8,096,910 | -0.55(-2.07%) |
Nov 28, 2011 | 26.49 | 26.88 | 26.41 | 26.62 | 5,923,233 | +0.79(+3.06%) |
Nov 25, 2011 | 25.72 | 26.05 | 25.72 | 25.83 | 2,946,684 | -0.11(-0.42%) |
Nov 23, 2011 | 26.05 | 26.16 | 25.80 | 25.94 | 5,496,075 | -0.39(-1.48%) |
Nov 22, 2011 | 26.47 | 26.65 | 26.20 | 26.33 | 5,008,007 | -0.30(-1.13%) |
Nov 21, 2011 | 26.85 | 26.86 | 26.33 | 26.63 | 6,730,250 | -0.55(-2.02%) |
Nov 18, 2011 | 27.72 | 27.76 | 27.13 | 27.18 | 6,119,848 | -0.51(-1.84%) |
Nov 17, 2011 | 28.48 | 28.55 | 27.48 | 27.69 | 6,939,545 | -0.85(-2.98%) |
Nov 16, 2011 | 28.24 | 29.07 | 28.00 | 28.54 | 6,319,796 | +0.07(+0.25%) |
Nov 15, 2011 | 28.13 | 28.59 | 28.11 | 28.47 | 5,688,814 | +0.23(+0.81%) |
Nov 14, 2011 | 28.35 | 28.74 | 28.16 | 28.24 | 4,715,456 | -0.19(-0.67%) |
Nov 11, 2011 | 28.17 | 28.79 | 28.02 | 28.43 | 8,354,638 | +0.40(+1.43%) |
Nov 10, 2011 | 28.22 | 28.28 | 27.62 | 28.03 | 8,969,430 | -0.05(-0.18%) |
Nov 09, 2011 | 27.49 | 28.48 | 26.13 | 28.08 | 27,277,200 | -2.34(-7.69%) |
Nov 08, 2011 | 30.16 | 30.68 | 30.04 | 30.42 | 6,563,920 | +0.50(+1.67%) |
Nov 07, 2011 | 29.67 | 29.99 | 29.04 | 29.92 | 4,303,490 | +0.13(+0.44%) |
Nov 04, 2011 | 29.97 | 30.07 | 29.61 | 29.79 | 6,212,165 | -0.37(-1.23%) |
Nov 03, 2011 | 29.63 | 30.22 | 29.49 | 30.16 | 5,568,738 | +0.81(+2.76%) |
Nov 02, 2011 | 28.88 | 29.67 | 28.83 | 29.35 | 9,150,281 | +0.76(+2.66%) |
Nov 01, 2011 | 28.52 | 28.85 | 28.13 | 28.59 | 12,229,873 | -0.82(-2.79%) |
Oct 31, 2011 | 28.48 | 29.72 | 28.45 | 29.41 | 12,805,863 | +0.39(+1.34%) |
Oct 28, 2011 | 28.15 | 29.05 | 28.08 | 29.02 | 4,545,631 | +0.68(+2.40%) |
Oct 27, 2011 | 28.51 | 28.68 | 28.14 | 28.34 | 7,891,453 | +0.53(+1.91%) |
Oct 26, 2011 | 28.09 | 28.15 | 27.25 | 27.81 | 6,735,144 | -0.04(-0.14%) |
Oct 25, 2011 | 28.05 | 28.28 | 27.77 | 27.85 | 6,455,633 | -0.35(-1.24%) |
Oct 24, 2011 | 27.31 | 28.23 | 27.24 | 28.20 | 6,770,676 | +0.90(+3.30%) |
Oct 21, 2011 | 26.39 | 27.41 | 26.36 | 27.30 | 7,311,573 | +1.22(+4.68%) |
Oct 20, 2011 | 26.03 | 26.20 | 25.50 | 26.08 | 8,007,103 | +0.06(+0.23%) |
Oct 19, 2011 | 26.57 | 26.75 | 25.91 | 26.02 | 3,908,182 | -0.74(-2.77%) |
Oct 18, 2011 | 26.30 | 26.99 | 25.86 | 26.76 | 9,990,351 | +0.52(+1.98%) |
Oct 17, 2011 | 26.99 | 27.06 | 26.11 | 26.24 | 5,372,732 | -0.57(-2.13%) |
Oct 14, 2011 | 27.12 | 27.64 | 26.37 | 26.81 | 18,683,820 | +1.01(+3.91%) |
Oct 13, 2011 | 25.80 | 25.89 | 25.39 | 25.80 | 4,516,773 | -0.08(-0.31%) |
Oct 12, 2011 | 26.09 | 26.28 | 25.80 | 25.88 | 4,819,032 | +0.04(+0.15%) |
Oct 11, 2011 | 25.73 | 26.07 | 25.53 | 25.84 | 4,367,035 | +0.08(+0.31%) |
Oct 10, 2011 | 25.74 | 26.08 | 25.45 | 25.76 | 4,036,137 | +0.48(+1.90%) |
Oct 07, 2011 | 25.42 | 25.68 | 25.03 | 25.28 | 4,105,411 | -0.05(-0.20%) |
Oct 06, 2011 | 25.06 | 25.34 | 24.49 | 25.33 | 3,846,284 | +0.65(+2.65%) |
Oct 05, 2011 | 24.07 | 24.80 | 23.74 | 24.68 | 5,511,187 | +0.64(+2.64%) |
Oct 04, 2011 | 22.97 | 24.07 | 22.89 | 24.04 | 7,106,156 | +0.78(+3.35%) |