Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.48 | 30.87 | 30.43 | 30.48 | 1,130,130 | -0.34(-1.10%) |
Dec 29, 2011 | 30.17 | 30.91 | 30.14 | 30.82 | 1,279,602 | +0.78(+2.60%) |
Dec 28, 2011 | 30.15 | 30.20 | 29.69 | 30.04 | 1,727,970 | -0.16(-0.53%) |
Dec 27, 2011 | 30.26 | 30.35 | 30.12 | 30.20 | 968,356 | -0.10(-0.33%) |
Dec 23, 2011 | 29.81 | 30.31 | 29.75 | 30.30 | 1,336,877 | +0.95(+3.24%) |
Dec 21, 2011 | 29.88 | 29.90 | 28.53 | 29.35 | 5,988,309 | -1.72(-5.54%) |
Dec 20, 2011 | 30.72 | 31.27 | 30.63 | 31.07 | 2,378,426 | +0.93(+3.09%) |
Dec 19, 2011 | 30.64 | 31.13 | 30.02 | 30.14 | 2,095,176 | -0.22(-0.72%) |
Dec 16, 2011 | 30.27 | 30.54 | 30.10 | 30.36 | 2,721,840 | +0.31(+1.03%) |
Dec 15, 2011 | 30.30 | 30.54 | 30.01 | 30.05 | 3,014,734 | +0.23(+0.77%) |
Dec 14, 2011 | 30.26 | 30.40 | 29.80 | 29.82 | 1,522,793 | -0.61(-2.00%) |
Dec 13, 2011 | 31.15 | 31.38 | 30.21 | 30.43 | 1,285,413 | -0.56(-1.81%) |
Dec 12, 2011 | 30.94 | 31.24 | 30.60 | 30.99 | 1,555,702 | -0.16(-0.51%) |
Dec 09, 2011 | 30.69 | 31.30 | 30.59 | 31.15 | 2,432,066 | +0.52(+1.70%) |
Dec 08, 2011 | 31.13 | 31.26 | 30.49 | 30.63 | 1,860,153 | -0.66(-2.11%) |
Dec 07, 2011 | 31.07 | 31.56 | 30.81 | 31.29 | 2,315,366 | -0.04(-0.13%) |
Dec 06, 2011 | 31.30 | 31.54 | 30.98 | 31.33 | 2,183,927 | +0.13(+0.42%) |
Dec 05, 2011 | 29.94 | 32.01 | 29.93 | 31.20 | 4,067,162 | +1.73(+5.87%) |
Dec 02, 2011 | 29.51 | 29.67 | 29.12 | 29.47 | 2,354,205 | +0.29(+0.99%) |
Dec 01, 2011 | 28.60 | 29.31 | 28.44 | 29.18 | 1,928,765 | +0.42(+1.46%) |
Nov 30, 2011 | 29.38 | 29.44 | 28.42 | 28.76 | 3,594,113 | +0.28(+0.98%) |
Nov 29, 2011 | 28.35 | 28.81 | 28.05 | 28.48 | 1,399,446 | +0.24(+0.85%) |
Nov 28, 2011 | 27.49 | 28.48 | 27.35 | 28.24 | 2,217,501 | +1.22(+4.52%) |
Nov 25, 2011 | 26.76 | 27.44 | 26.71 | 27.02 | 1,010,208 | +0.21(+0.78%) |
Nov 23, 2011 | 27.18 | 27.29 | 26.65 | 26.81 | 2,034,578 | -0.72(-2.62%) |
Nov 22, 2011 | 27.26 | 27.75 | 27.06 | 27.53 | 1,741,696 | +0.26(+0.95%) |
Nov 21, 2011 | 27.05 | 27.44 | 26.85 | 27.27 | 1,788,634 | -0.35(-1.27%) |
Nov 18, 2011 | 28.05 | 28.10 | 27.55 | 27.62 | 1,793,327 | -0.25(-0.90%) |
Nov 17, 2011 | 28.01 | 28.28 | 27.61 | 27.87 | 2,669,681 | -0.31(-1.10%) |
Nov 16, 2011 | 28.26 | 28.76 | 28.02 | 28.18 | 2,189,982 | -0.20(-0.70%) |
Nov 15, 2011 | 27.97 | 28.62 | 27.93 | 28.38 | 2,378,012 | +0.37(+1.32%) |
Nov 14, 2011 | 28.26 | 28.54 | 27.83 | 28.01 | 2,334,378 | -0.39(-1.37%) |
Nov 11, 2011 | 28.75 | 28.90 | 28.26 | 28.40 | 2,641,298 | +0.02(+0.07%) |
Nov 10, 2011 | 29.04 | 29.28 | 28.12 | 28.38 | 2,021,995 | -0.09(-0.32%) |
Nov 09, 2011 | 28.88 | 29.16 | 28.25 | 28.47 | 2,232,566 | -1.10(-3.72%) |
Nov 08, 2011 | 30.10 | 30.21 | 28.95 | 29.57 | 2,212,425 | -0.30(-1.00%) |
Nov 07, 2011 | 29.97 | 30.14 | 29.19 | 29.87 | 2,774,027 | +0.01(+0.03%) |
Nov 04, 2011 | 30.39 | 30.39 | 29.14 | 29.86 | 2,933,348 | -0.88(-2.86%) |
Nov 03, 2011 | 31.18 | 31.22 | 29.93 | 30.74 | 1,711,276 | +0.52(+1.72%) |
Nov 02, 2011 | 30.25 | 30.59 | 29.77 | 30.22 | 1,192,986 | +0.65(+2.20%) |
Nov 01, 2011 | 29.00 | 29.99 | 29.00 | 29.57 | 1,937,786 | -0.49(-1.63%) |
Oct 31, 2011 | 30.38 | 30.55 | 30.02 | 30.06 | 1,838,162 | -0.75(-2.43%) |
Oct 28, 2011 | 31.28 | 31.40 | 30.55 | 30.81 | 1,644,927 | -0.51(-1.63%) |
Oct 27, 2011 | 31.39 | 31.73 | 30.93 | 31.32 | 4,176,572 | +1.04(+3.43%) |
Oct 26, 2011 | 31.21 | 31.34 | 30.08 | 30.28 | 3,410,564 | -0.45(-1.46%) |
Oct 25, 2011 | 31.00 | 31.26 | 30.67 | 30.73 | 3,313,302 | -0.71(-2.26%) |
Oct 24, 2011 | 30.23 | 31.50 | 29.87 | 31.44 | 4,063,473 | +1.88(+6.36%) |
Oct 21, 2011 | 28.40 | 29.62 | 28.40 | 29.56 | 2,796,599 | +1.61(+5.76%) |
Oct 20, 2011 | 27.97 | 28.30 | 27.38 | 27.95 | 1,929,851 | +0.06(+0.22%) |
Oct 19, 2011 | 28.04 | 28.38 | 27.72 | 27.89 | 1,895,261 | -0.18(-0.64%) |
Oct 18, 2011 | 27.80 | 28.29 | 26.97 | 28.07 | 2,789,001 | +0.80(+2.93%) |
Oct 17, 2011 | 28.11 | 28.26 | 27.20 | 27.27 | 1,977,313 | -0.92(-3.26%) |
Oct 14, 2011 | 28.20 | 28.32 | 27.76 | 28.19 | 1,797,991 | +0.52(+1.88%) |
Oct 13, 2011 | 28.08 | 28.28 | 27.24 | 27.67 | 2,120,145 | -0.49(-1.74%) |
Oct 12, 2011 | 28.04 | 28.65 | 27.33 | 28.16 | 3,356,075 | +0.30(+1.08%) |
Oct 11, 2011 | 26.73 | 28.00 | 26.47 | 27.86 | 3,413,532 | +1.00(+3.72%) |
Oct 10, 2011 | 26.02 | 26.89 | 26.02 | 26.86 | 2,917,109 | +1.28(+5.00%) |
Oct 07, 2011 | 25.27 | 26.03 | 25.27 | 25.58 | 3,135,488 | +0.51(+2.03%) |
Oct 06, 2011 | 24.53 | 25.08 | 24.47 | 25.07 | 3,211,856 | +1.03(+4.28%) |
Oct 05, 2011 | 23.97 | 24.12 | 23.37 | 24.04 | 3,465,682 | -0.24(-0.99%) |
Oct 04, 2011 | 22.86 | 24.30 | 22.77 | 24.28 | 3,709,656 | +0.87(+3.72%) |