Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.33 | 26.50 | 26.31 | 26.44 | 1,290,283 | +0.12(+0.47%) |
Dec 29, 2011 | 26.04 | 26.33 | 26.00 | 26.31 | 1,665,942 | +0.39(+1.51%) |
Dec 28, 2011 | 26.30 | 26.36 | 25.90 | 25.92 | 2,246,266 | -0.55(-2.09%) |
Dec 27, 2011 | 26.56 | 26.60 | 26.42 | 26.48 | 1,931,355 | -0.24(-0.91%) |
Dec 23, 2011 | 26.66 | 26.74 | 26.57 | 26.72 | 5,613,635 | +0.48(+1.82%) |
Dec 21, 2011 | 26.07 | 26.28 | 25.84 | 26.24 | 1,372,476 | +0.05(+0.19%) |
Dec 20, 2011 | 26.00 | 26.30 | 25.98 | 26.19 | 4,393,790 | +0.86(+3.38%) |
Dec 19, 2011 | 25.78 | 25.86 | 25.31 | 25.33 | 2,253,731 | -0.45(-1.76%) |
Dec 16, 2011 | 25.96 | 26.04 | 25.63 | 25.79 | 1,911,630 | +0.06(+0.24%) |
Dec 15, 2011 | 26.26 | 26.30 | 25.65 | 25.73 | 1,920,966 | +0.05(+0.21%) |
Dec 14, 2011 | 25.91 | 26.04 | 25.60 | 25.67 | 2,409,803 | -0.41(-1.57%) |
Dec 13, 2011 | 26.53 | 26.76 | 25.90 | 26.08 | 5,137,554 | -0.28(-1.07%) |
Dec 12, 2011 | 26.59 | 26.62 | 26.11 | 26.36 | 4,302,051 | -0.79(-2.90%) |
Dec 09, 2011 | 26.64 | 27.21 | 26.57 | 27.15 | 3,031,231 | +0.72(+2.71%) |
Dec 08, 2011 | 26.86 | 27.04 | 26.42 | 26.44 | 3,226,605 | -0.86(-3.14%) |
Dec 07, 2011 | 27.13 | 27.40 | 27.08 | 27.29 | 2,608,519 | +0.04(+0.13%) |
Dec 06, 2011 | 27.14 | 27.43 | 27.04 | 27.25 | 2,022,612 | -0.13(-0.47%) |
Dec 05, 2011 | 27.41 | 27.46 | 27.18 | 27.38 | 3,033,891 | +0.53(+1.96%) |
Dec 02, 2011 | 27.17 | 27.20 | 26.75 | 26.86 | 1,922,722 | +0.08(+0.30%) |
Dec 01, 2011 | 26.99 | 27.13 | 26.68 | 26.78 | 1,828,509 | +0.11(+0.41%) |
Nov 30, 2011 | 26.69 | 26.74 | 26.34 | 26.67 | 4,094,404 | +1.27(+4.98%) |
Nov 29, 2011 | 25.22 | 25.69 | 25.22 | 25.40 | 1,944,360 | +0.01(+0.05%) |
Nov 28, 2011 | 25.27 | 25.43 | 25.17 | 25.39 | 2,903,107 | +0.98(+4.03%) |
Nov 25, 2011 | 24.56 | 24.87 | 24.41 | 24.41 | 2,183,598 | -0.40(-1.60%) |
Nov 23, 2011 | 25.22 | 25.26 | 24.78 | 24.80 | 2,391,400 | -0.86(-3.34%) |
Nov 22, 2011 | 25.75 | 25.92 | 25.41 | 25.66 | 2,333,909 | -0.23(-0.87%) |
Nov 21, 2011 | 25.91 | 26.01 | 25.55 | 25.89 | 2,550,313 | -0.59(-2.22%) |
Nov 18, 2011 | 26.74 | 26.77 | 26.34 | 26.47 | 1,180,269 | -0.10(-0.37%) |
Nov 17, 2011 | 27.25 | 27.40 | 26.45 | 26.57 | 2,518,746 | -0.59(-2.18%) |
Nov 16, 2011 | 27.26 | 27.62 | 27.11 | 27.16 | 2,227,303 | -0.46(-1.66%) |
Nov 15, 2011 | 27.36 | 27.80 | 27.27 | 27.62 | 2,349,901 | +0.07(+0.24%) |
Nov 14, 2011 | 27.73 | 27.77 | 27.45 | 27.55 | 1,664,478 | -0.37(-1.31%) |
Nov 11, 2011 | 27.77 | 28.00 | 27.57 | 27.92 | 5,391,438 | +0.67(+2.47%) |
Nov 10, 2011 | 27.66 | 27.67 | 27.11 | 27.25 | 2,064,937 | +0.26(+0.97%) |
Nov 09, 2011 | 27.43 | 27.65 | 26.99 | 26.99 | 3,424,617 | -1.43(-5.03%) |
Nov 08, 2011 | 28.21 | 28.42 | 27.93 | 28.42 | 1,934,981 | +0.31(+1.11%) |
Nov 07, 2011 | 27.94 | 28.15 | 27.77 | 28.10 | 2,179,005 | +0.31(+1.10%) |
Nov 04, 2011 | 27.62 | 27.85 | 27.32 | 27.80 | 2,990,045 | -0.03(-0.11%) |
Nov 03, 2011 | 27.93 | 27.99 | 27.47 | 27.83 | 2,040,704 | +0.22(+0.80%) |
Nov 02, 2011 | 27.60 | 27.75 | 27.31 | 27.61 | 3,655,721 | +0.62(+2.29%) |
Nov 01, 2011 | 26.45 | 27.28 | 26.45 | 26.99 | 4,692,805 | -0.82(-2.95%) |
Oct 31, 2011 | 28.29 | 28.37 | 27.78 | 27.81 | 2,807,753 | -0.94(-3.25%) |
Oct 28, 2011 | 28.26 | 28.76 | 28.16 | 28.75 | 1,877,349 | +0.34(+1.18%) |
Oct 27, 2011 | 28.17 | 28.65 | 27.90 | 28.41 | 4,277,287 | +1.40(+5.18%) |
Oct 26, 2011 | 26.88 | 27.06 | 26.34 | 27.01 | 2,825,510 | +0.65(+2.46%) |
Oct 25, 2011 | 26.70 | 26.73 | 26.20 | 26.36 | 2,758,514 | -0.54(-2.00%) |
Oct 24, 2011 | 26.02 | 26.94 | 26.02 | 26.90 | 3,180,065 | +0.95(+3.65%) |
Oct 21, 2011 | 25.60 | 25.98 | 25.60 | 25.95 | 2,122,317 | +0.65(+2.56%) |
Oct 20, 2011 | 25.49 | 25.70 | 24.88 | 25.30 | 3,491,718 | -0.33(-1.29%) |
Oct 19, 2011 | 25.87 | 26.14 | 25.52 | 25.63 | 2,583,503 | -0.43(-1.66%) |
Oct 18, 2011 | 25.53 | 26.19 | 25.12 | 26.07 | 3,762,514 | +0.65(+2.57%) |
Oct 17, 2011 | 26.06 | 26.12 | 25.40 | 25.41 | 3,011,969 | -0.98(-3.71%) |
Oct 14, 2011 | 26.30 | 26.41 | 26.08 | 26.39 | 2,168,861 | +0.47(+1.82%) |
Oct 13, 2011 | 25.76 | 25.98 | 25.46 | 25.92 | 3,157,702 | -0.18(-0.70%) |
Oct 12, 2011 | 25.77 | 26.41 | 25.73 | 26.11 | 2,983,899 | +0.64(+2.52%) |
Oct 11, 2011 | 25.05 | 25.59 | 25.02 | 25.46 | 3,016,690 | +0.12(+0.46%) |
Oct 10, 2011 | 24.99 | 25.35 | 24.92 | 25.35 | 2,902,473 | +1.03(+4.22%) |
Oct 07, 2011 | 25.12 | 25.15 | 24.20 | 24.32 | 4,793,701 | -0.48(-1.95%) |
Oct 06, 2011 | 24.56 | 24.81 | 24.06 | 24.80 | 4,175,136 | +0.88(+3.68%) |
Oct 05, 2011 | 23.55 | 23.98 | 23.32 | 23.92 | 3,322,884 | +0.45(+1.93%) |
Oct 04, 2011 | 22.89 | 23.47 | 22.46 | 23.47 | 7,207,179 | +0.34(+1.45%) |