Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.33 | 24.16 | 23.24 | 23.40 | 2,304,004 | +0.07(+0.30%) |
Dec 29, 2011 | 23.04 | 23.37 | 22.72 | 23.33 | 1,169,839 | +0.28(+1.21%) |
Dec 28, 2011 | 23.01 | 23.27 | 22.58 | 23.05 | 974,890 | -0.02(-0.09%) |
Dec 27, 2011 | 23.03 | 23.29 | 22.89 | 23.07 | 557,529 | -0.07(-0.30%) |
Dec 23, 2011 | 23.74 | 23.90 | 22.85 | 23.14 | 1,040,375 | +0.62(+2.75%) |
Dec 21, 2011 | 23.28 | 23.44 | 22.33 | 22.52 | 1,627,222 | -0.92(-3.92%) |
Dec 20, 2011 | 22.93 | 23.69 | 22.61 | 23.44 | 2,269,012 | +0.91(+4.04%) |
Dec 19, 2011 | 22.96 | 23.19 | 22.52 | 22.53 | 2,180,701 | -0.57(-2.47%) |
Dec 16, 2011 | 22.90 | 23.53 | 22.88 | 23.10 | 2,158,874 | +0.10(+0.43%) |
Dec 15, 2011 | 23.15 | 23.46 | 22.80 | 23.00 | 1,655,777 | +0.00(+0.00%) |
Dec 14, 2011 | 23.30 | 23.42 | 22.83 | 23.00 | 2,662,708 | -0.61(-2.58%) |
Dec 13, 2011 | 23.26 | 24.11 | 23.21 | 23.61 | 3,774,835 | +0.37(+1.59%) |
Dec 12, 2011 | 23.00 | 23.55 | 22.84 | 23.24 | 1,946,104 | +0.04(+0.17%) |
Dec 09, 2011 | 23.26 | 23.70 | 23.06 | 23.20 | 3,353,039 | +0.14(+0.61%) |
Dec 08, 2011 | 24.69 | 24.90 | 22.95 | 23.06 | 7,210,859 | -1.89(-7.58%) |
Dec 07, 2011 | 25.00 | 25.12 | 24.78 | 24.95 | 4,926,974 | -0.20(-0.80%) |
Dec 06, 2011 | 25.51 | 25.67 | 24.96 | 25.15 | 5,241,469 | -0.62(-2.41%) |
Dec 05, 2011 | 26.18 | 26.26 | 25.41 | 25.77 | 4,376,989 | -0.41(-1.57%) |
Dec 02, 2011 | 26.89 | 27.20 | 26.12 | 26.18 | 1,411,517 | -0.34(-1.28%) |
Dec 01, 2011 | 27.46 | 27.75 | 26.41 | 26.52 | 2,098,045 | -0.68(-2.50%) |
Nov 30, 2011 | 27.09 | 27.58 | 26.81 | 27.20 | 2,841,886 | +1.04(+3.98%) |
Nov 29, 2011 | 26.82 | 26.95 | 25.95 | 26.16 | 1,872,168 | -0.80(-2.97%) |
Nov 28, 2011 | 27.00 | 27.72 | 26.65 | 26.96 | 3,217,988 | +0.96(+3.69%) |
Nov 25, 2011 | 25.48 | 26.46 | 25.00 | 26.00 | 1,204,111 | +0.22(+0.85%) |
Nov 23, 2011 | 26.24 | 26.60 | 25.55 | 25.78 | 3,137,793 | -1.14(-4.23%) |
Nov 22, 2011 | 25.89 | 27.25 | 25.75 | 26.92 | 5,300,578 | +1.10(+4.26%) |
Nov 21, 2011 | 25.01 | 25.96 | 23.56 | 25.82 | 7,613,663 | +0.11(+0.43%) |
Nov 18, 2011 | 26.73 | 26.98 | 25.55 | 25.71 | 3,444,886 | -0.96(-3.60%) |
Nov 17, 2011 | 26.95 | 28.64 | 26.40 | 26.67 | 6,790,513 | -0.25(-0.93%) |
Nov 16, 2011 | 27.54 | 27.60 | 26.24 | 26.92 | 8,310,028 | -0.64(-2.32%) |
Nov 15, 2011 | 29.85 | 29.85 | 27.53 | 27.56 | 9,108,493 | -2.51(-8.35%) |
Nov 14, 2011 | 29.86 | 30.58 | 28.30 | 30.07 | 18,015,928 | -4.20(-12.26%) |
Nov 11, 2011 | 34.15 | 35.01 | 33.78 | 34.27 | 2,102,957 | +0.55(+1.63%) |
Nov 10, 2011 | 33.93 | 34.91 | 33.44 | 33.72 | 1,971,229 | +0.35(+1.05%) |
Nov 09, 2011 | 34.41 | 34.64 | 33.33 | 33.37 | 1,353,911 | -1.48(-4.25%) |
Nov 08, 2011 | 35.54 | 35.89 | 34.44 | 34.85 | 1,019,194 | -0.25(-0.71%) |
Nov 07, 2011 | 35.45 | 36.06 | 34.82 | 35.10 | 1,293,643 | -0.44(-1.24%) |
Nov 04, 2011 | 35.54 | 36.41 | 34.90 | 35.54 | 1,083,208 | -0.07(-0.20%) |
Nov 03, 2011 | 36.10 | 36.83 | 35.19 | 35.61 | 1,377,836 | -0.10(-0.28%) |
Nov 02, 2011 | 35.04 | 35.80 | 34.58 | 35.71 | 1,120,996 | +1.29(+3.75%) |
Nov 01, 2011 | 34.00 | 35.05 | 33.50 | 34.42 | 1,442,248 | -0.44(-1.26%) |
Oct 31, 2011 | 35.86 | 36.42 | 34.83 | 34.86 | 1,423,754 | -1.56(-4.28%) |
Oct 28, 2011 | 36.60 | 37.15 | 36.13 | 36.42 | 1,608,780 | -0.44(-1.19%) |
Oct 27, 2011 | 36.45 | 38.33 | 36.20 | 36.86 | 3,592,138 | +1.47(+4.15%) |
Oct 26, 2011 | 34.00 | 35.66 | 33.20 | 35.39 | 2,698,160 | +2.12(+6.37%) |
Oct 25, 2011 | 34.46 | 34.46 | 33.12 | 33.27 | 1,484,501 | -1.20(-3.48%) |
Oct 24, 2011 | 32.80 | 35.63 | 32.80 | 34.47 | 2,337,221 | +2.12(+6.55%) |
Oct 21, 2011 | 32.55 | 33.07 | 31.81 | 32.35 | 837,330 | +0.24(+0.75%) |
Oct 20, 2011 | 32.32 | 32.65 | 31.41 | 32.11 | 2,504,831 | -0.11(-0.34%) |
Oct 19, 2011 | 32.84 | 33.68 | 32.07 | 32.22 | 1,149,278 | -0.87(-2.63%) |
Oct 18, 2011 | 33.71 | 33.86 | 31.70 | 33.09 | 3,071,844 | -1.37(-3.98%) |
Oct 17, 2011 | 34.72 | 34.92 | 33.88 | 34.46 | 1,769,283 | -0.56(-1.60%) |
Oct 14, 2011 | 35.48 | 35.48 | 34.11 | 35.02 | 1,293,967 | +0.13(+0.37%) |
Oct 13, 2011 | 34.99 | 35.60 | 34.56 | 34.89 | 1,528,599 | -0.39(-1.11%) |
Oct 12, 2011 | 34.80 | 36.33 | 34.45 | 35.28 | 2,128,642 | +0.83(+2.41%) |
Oct 11, 2011 | 34.30 | 35.07 | 33.78 | 34.45 | 1,479,752 | +0.10(+0.29%) |
Oct 10, 2011 | 33.93 | 36.00 | 33.64 | 34.35 | 1,890,843 | +1.10(+3.31%) |
Oct 07, 2011 | 35.34 | 35.42 | 32.29 | 33.25 | 1,870,263 | -2.00(-5.67%) |
Oct 06, 2011 | 34.57 | 35.57 | 33.41 | 35.25 | 2,102,887 | +1.82(+5.44%) |
Oct 05, 2011 | 32.80 | 34.15 | 32.05 | 33.43 | 1,764,055 | +0.66(+2.01%) |
Oct 04, 2011 | 30.00 | 32.94 | 29.59 | 32.77 | 3,794,763 | +2.06(+6.71%) |