Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.76 | 27.16 | 26.54 | 27.09 | 978,050 | +0.55(+2.09%) |
Dec 29, 2011 | 26.31 | 26.56 | 26.18 | 26.54 | 930,765 | +0.33(+1.28%) |
Dec 28, 2011 | 27.00 | 27.03 | 26.14 | 26.20 | 862,481 | -0.66(-2.46%) |
Dec 27, 2011 | 26.83 | 27.09 | 26.75 | 26.86 | 821,116 | -0.02(-0.09%) |
Dec 23, 2011 | 26.55 | 26.93 | 26.44 | 26.89 | 1,151,478 | +1.54(+6.08%) |
Dec 21, 2011 | 25.57 | 25.66 | 25.26 | 25.34 | 1,992,103 | -0.11(-0.45%) |
Dec 20, 2011 | 25.38 | 26.01 | 25.30 | 25.46 | 1,239,241 | +0.78(+3.17%) |
Dec 19, 2011 | 25.23 | 25.48 | 24.56 | 24.68 | 1,518,246 | -0.43(-1.72%) |
Dec 16, 2011 | 24.38 | 25.17 | 24.37 | 25.11 | 2,168,998 | +0.73(+2.98%) |
Dec 15, 2011 | 25.03 | 25.17 | 24.19 | 24.38 | 2,240,607 | -0.30(-1.22%) |
Dec 14, 2011 | 25.56 | 25.74 | 24.59 | 24.68 | 2,202,487 | -1.35(-5.20%) |
Dec 13, 2011 | 27.17 | 27.26 | 25.76 | 26.04 | 1,980,614 | -1.05(-3.89%) |
Dec 12, 2011 | 26.98 | 27.12 | 26.60 | 27.09 | 1,304,087 | -0.44(-1.60%) |
Dec 09, 2011 | 26.81 | 27.74 | 26.80 | 27.53 | 1,698,465 | +0.77(+2.87%) |
Dec 08, 2011 | 27.57 | 27.98 | 26.65 | 26.76 | 4,365,169 | -0.61(-2.24%) |
Dec 07, 2011 | 26.68 | 27.52 | 26.34 | 27.38 | 1,510,058 | +0.61(+2.29%) |
Dec 06, 2011 | 26.76 | 27.16 | 26.56 | 26.76 | 1,300,018 | -0.10(-0.36%) |
Dec 05, 2011 | 26.98 | 27.44 | 26.71 | 26.86 | 1,016,532 | +0.33(+1.26%) |
Dec 02, 2011 | 27.12 | 27.32 | 26.42 | 26.53 | 1,278,084 | -0.29(-1.10%) |
Dec 01, 2011 | 27.15 | 27.49 | 26.77 | 26.82 | 1,191,048 | -0.42(-1.56%) |
Nov 30, 2011 | 26.01 | 27.27 | 26.01 | 27.25 | 2,664,943 | +2.32(+9.30%) |
Nov 29, 2011 | 24.60 | 25.30 | 24.54 | 24.93 | 1,558,755 | +0.38(+1.56%) |
Nov 28, 2011 | 24.39 | 24.88 | 24.29 | 24.54 | 1,289,708 | +1.06(+4.52%) |
Nov 25, 2011 | 23.55 | 23.75 | 23.40 | 23.48 | 1,230,591 | -0.17(-0.72%) |
Nov 23, 2011 | 24.38 | 24.46 | 23.62 | 23.66 | 1,847,131 | -1.19(-4.79%) |
Nov 22, 2011 | 25.60 | 25.60 | 24.72 | 24.85 | 1,573,353 | -0.62(-2.43%) |
Nov 21, 2011 | 25.11 | 25.62 | 24.66 | 25.47 | 1,317,443 | -0.21(-0.83%) |
Nov 18, 2011 | 26.28 | 26.44 | 25.50 | 25.68 | 1,309,065 | -0.38(-1.44%) |
Nov 17, 2011 | 27.02 | 27.25 | 25.69 | 26.05 | 2,040,421 | -1.01(-3.74%) |
Nov 16, 2011 | 26.58 | 27.90 | 26.40 | 27.07 | 2,004,456 | +0.24(+0.91%) |
Nov 15, 2011 | 26.72 | 26.94 | 26.44 | 26.82 | 897,772 | -0.07(-0.27%) |
Nov 14, 2011 | 26.91 | 27.17 | 26.56 | 26.89 | 776,237 | -0.20(-0.72%) |
Nov 11, 2011 | 26.83 | 27.35 | 26.65 | 27.09 | 1,513,357 | +0.52(+1.97%) |
Nov 10, 2011 | 26.87 | 27.03 | 26.14 | 26.57 | 2,478,899 | +0.04(+0.15%) |
Nov 09, 2011 | 27.14 | 27.47 | 26.46 | 26.53 | 1,525,425 | -1.53(-5.47%) |
Nov 08, 2011 | 28.08 | 28.14 | 27.43 | 28.06 | 1,859,825 | +0.04(+0.15%) |
Nov 07, 2011 | 28.15 | 28.62 | 27.80 | 28.02 | 1,219,527 | -0.20(-0.72%) |
Nov 04, 2011 | 28.14 | 28.40 | 27.65 | 28.23 | 1,081,023 | -0.12(-0.43%) |
Nov 03, 2011 | 27.83 | 28.56 | 27.42 | 28.35 | 1,401,365 | +0.86(+3.15%) |
Nov 02, 2011 | 27.34 | 27.74 | 26.98 | 27.48 | 1,486,880 | +0.64(+2.37%) |
Nov 01, 2011 | 26.45 | 27.22 | 26.14 | 26.85 | 2,467,781 | -1.06(-3.80%) |
Oct 31, 2011 | 29.25 | 29.33 | 27.87 | 27.91 | 1,949,347 | -1.68(-5.68%) |
Oct 28, 2011 | 29.33 | 29.64 | 29.11 | 29.59 | 1,805,501 | -0.27(-0.90%) |
Oct 27, 2011 | 30.27 | 30.48 | 29.51 | 29.86 | 1,691,546 | +0.55(+1.87%) |
Oct 26, 2011 | 29.02 | 29.61 | 28.37 | 29.31 | 1,866,064 | +0.86(+3.01%) |
Oct 25, 2011 | 29.67 | 29.67 | 28.39 | 28.45 | 1,401,770 | -1.13(-3.83%) |
Oct 24, 2011 | 28.84 | 29.78 | 28.68 | 29.59 | 2,049,428 | +0.95(+3.31%) |
Oct 21, 2011 | 28.76 | 28.91 | 28.34 | 28.64 | 1,890,788 | +0.47(+1.65%) |
Oct 20, 2011 | 28.08 | 28.33 | 27.60 | 28.18 | 3,512,614 | +0.02(+0.09%) |
Oct 19, 2011 | 28.80 | 29.20 | 28.02 | 28.15 | 1,917,986 | -0.79(-2.73%) |
Oct 18, 2011 | 28.18 | 29.10 | 27.69 | 28.94 | 1,747,539 | +0.62(+2.19%) |
Oct 17, 2011 | 28.45 | 28.71 | 28.18 | 28.32 | 1,459,103 | -0.24(-0.83%) |
Oct 14, 2011 | 28.00 | 28.56 | 27.87 | 28.56 | 1,260,186 | +1.19(+4.35%) |
Oct 13, 2011 | 27.74 | 27.74 | 26.83 | 27.37 | 2,534,831 | -0.56(-2.02%) |
Oct 12, 2011 | 27.74 | 28.25 | 27.43 | 27.93 | 2,456,191 | +0.64(+2.33%) |
Oct 11, 2011 | 27.52 | 27.98 | 27.24 | 27.29 | 2,835,217 | -0.70(-2.51%) |
Oct 10, 2011 | 27.13 | 28.09 | 27.13 | 28.00 | 1,830,683 | +0.99(+3.66%) |
Oct 07, 2011 | 26.72 | 27.20 | 26.34 | 27.01 | 3,201,467 | +0.59(+2.22%) |
Oct 06, 2011 | 25.88 | 26.47 | 25.67 | 26.42 | 2,629,061 | +1.21(+4.79%) |
Oct 05, 2011 | 23.58 | 25.32 | 23.58 | 25.21 | 4,291,991 | +1.66(+7.03%) |
Oct 04, 2011 | 23.51 | 23.62 | 22.15 | 23.56 | 4,174,928 | -0.47(-1.94%) |