Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.57 | 28.12 | 27.49 | 27.67 | 2,524,297 | -0.03(-0.11%) |
Dec 29, 2011 | 27.55 | 27.75 | 27.31 | 27.70 | 3,083,282 | +0.28(+1.03%) |
Dec 28, 2011 | 27.76 | 27.81 | 27.34 | 27.41 | 3,181,410 | -0.31(-1.13%) |
Dec 27, 2011 | 27.77 | 28.05 | 27.61 | 27.73 | 3,096,462 | -0.12(-0.44%) |
Dec 23, 2011 | 27.67 | 28.02 | 27.46 | 27.85 | 3,403,454 | +0.98(+3.66%) |
Dec 21, 2011 | 27.29 | 27.46 | 26.29 | 26.86 | 11,143,950 | -0.69(-2.52%) |
Dec 20, 2011 | 27.18 | 27.64 | 27.08 | 27.56 | 8,062,229 | +0.74(+2.76%) |
Dec 19, 2011 | 27.29 | 27.41 | 26.70 | 26.82 | 5,679,421 | -0.42(-1.54%) |
Dec 16, 2011 | 27.84 | 28.32 | 27.18 | 27.24 | 9,917,983 | -0.43(-1.57%) |
Dec 15, 2011 | 28.57 | 28.73 | 27.46 | 27.67 | 7,736,414 | -0.65(-2.29%) |
Dec 14, 2011 | 28.69 | 28.90 | 28.02 | 28.32 | 6,345,149 | -0.60(-2.08%) |
Dec 13, 2011 | 28.63 | 29.72 | 28.60 | 28.92 | 11,151,442 | +0.60(+2.13%) |
Dec 12, 2011 | 28.59 | 28.66 | 27.88 | 28.32 | 7,621,773 | -0.67(-2.32%) |
Dec 09, 2011 | 28.41 | 29.16 | 28.20 | 28.99 | 5,489,920 | +0.69(+2.45%) |
Dec 08, 2011 | 28.50 | 28.79 | 28.13 | 28.30 | 6,074,565 | -0.47(-1.64%) |
Dec 07, 2011 | 28.27 | 28.92 | 28.06 | 28.77 | 6,372,789 | +0.34(+1.18%) |
Dec 06, 2011 | 28.68 | 28.90 | 28.09 | 28.44 | 5,363,133 | -0.20(-0.69%) |
Dec 05, 2011 | 28.56 | 29.18 | 28.33 | 28.63 | 7,295,716 | +0.76(+2.74%) |
Dec 02, 2011 | 28.31 | 28.57 | 27.73 | 27.87 | 7,057,250 | -0.29(-1.03%) |
Dec 01, 2011 | 28.01 | 28.39 | 27.75 | 28.16 | 8,025,946 | +0.07(+0.24%) |
Nov 30, 2011 | 28.02 | 28.15 | 27.59 | 28.09 | 8,987,322 | +0.92(+3.37%) |
Nov 29, 2011 | 27.32 | 27.49 | 26.91 | 27.18 | 7,333,378 | -0.07(-0.25%) |
Nov 28, 2011 | 26.54 | 27.26 | 26.50 | 27.25 | 7,793,238 | +1.12(+4.29%) |
Nov 25, 2011 | 26.25 | 26.52 | 26.06 | 26.12 | 3,980,525 | -0.31(-1.18%) |
Nov 23, 2011 | 26.54 | 26.75 | 26.15 | 26.44 | 11,375,259 | -0.40(-1.51%) |
Nov 22, 2011 | 26.44 | 26.93 | 26.13 | 26.84 | 17,223,198 | +0.27(+1.00%) |
Nov 21, 2011 | 26.28 | 26.73 | 25.67 | 26.57 | 14,486,135 | +0.08(+0.29%) |
Nov 18, 2011 | 27.38 | 27.40 | 26.50 | 26.50 | 12,441,015 | -0.76(-2.77%) |
Nov 17, 2011 | 27.75 | 28.14 | 26.94 | 27.25 | 41,571,548 | -3.82(-12.30%) |
Nov 16, 2011 | 31.85 | 31.92 | 30.95 | 31.07 | 15,596,705 | -0.88(-2.77%) |
Nov 15, 2011 | 32.15 | 32.40 | 31.45 | 31.96 | 9,991,343 | -0.30(-0.92%) |
Nov 14, 2011 | 31.99 | 32.42 | 31.91 | 32.26 | 9,405,458 | +0.09(+0.28%) |
Nov 11, 2011 | 32.21 | 32.63 | 32.07 | 32.17 | 6,933,410 | +0.21(+0.67%) |
Nov 10, 2011 | 32.55 | 32.68 | 31.37 | 31.95 | 9,888,884 | -0.11(-0.33%) |
Nov 09, 2011 | 32.38 | 32.71 | 31.75 | 32.06 | 9,362,669 | -1.46(-4.35%) |
Nov 08, 2011 | 33.01 | 33.93 | 32.90 | 33.52 | 12,875,158 | +0.84(+2.57%) |
Nov 07, 2011 | 32.68 | 32.84 | 32.16 | 32.68 | 9,519,344 | +0.16(+0.49%) |
Nov 04, 2011 | 31.79 | 32.69 | 31.66 | 32.52 | 9,114,305 | +0.51(+1.60%) |
Nov 03, 2011 | 31.02 | 32.10 | 30.33 | 32.01 | 8,751,937 | +1.30(+4.25%) |
Nov 02, 2011 | 30.70 | 31.08 | 29.84 | 30.70 | 6,899,755 | +0.39(+1.28%) |
Nov 01, 2011 | 30.32 | 30.86 | 29.58 | 30.31 | 12,502,260 | -0.93(-2.98%) |
Oct 31, 2011 | 31.14 | 31.96 | 31.08 | 31.24 | 8,830,256 | -0.48(-1.51%) |
Oct 28, 2011 | 31.78 | 32.04 | 31.28 | 31.72 | 7,901,186 | -0.09(-0.29%) |
Oct 27, 2011 | 30.27 | 32.40 | 30.21 | 31.81 | 15,569,217 | +2.39(+8.11%) |
Oct 26, 2011 | 29.43 | 29.75 | 28.47 | 29.43 | 10,786,079 | +0.31(+1.07%) |
Oct 25, 2011 | 29.59 | 29.74 | 29.03 | 29.11 | 6,056,976 | -0.73(-2.45%) |
Oct 24, 2011 | 29.18 | 30.21 | 29.13 | 29.85 | 8,684,408 | +0.79(+2.70%) |
Oct 21, 2011 | 29.13 | 29.74 | 28.86 | 29.06 | 7,989,817 | +0.29(+1.01%) |
Oct 20, 2011 | 29.42 | 29.47 | 28.05 | 28.77 | 10,220,785 | -0.60(-2.05%) |
Oct 19, 2011 | 30.14 | 30.18 | 29.12 | 29.37 | 8,911,240 | -0.72(-2.38%) |
Oct 18, 2011 | 29.24 | 30.46 | 28.65 | 30.09 | 10,904,930 | +1.07(+3.68%) |
Oct 17, 2011 | 29.66 | 29.74 | 28.67 | 29.02 | 10,199,248 | -0.90(-3.01%) |
Oct 14, 2011 | 30.06 | 30.27 | 29.66 | 29.92 | 6,078,718 | +0.44(+1.50%) |
Oct 13, 2011 | 29.54 | 29.83 | 29.30 | 29.48 | 7,073,256 | -0.18(-0.62%) |
Oct 12, 2011 | 29.72 | 29.89 | 29.25 | 29.66 | 8,507,698 | +0.18(+0.62%) |
Oct 11, 2011 | 29.10 | 30.01 | 28.88 | 29.48 | 5,793,838 | +0.26(+0.89%) |
Oct 10, 2011 | 29.03 | 29.66 | 28.80 | 29.22 | 4,729,232 | +0.78(+2.74%) |
Oct 07, 2011 | 28.44 | 29.15 | 28.31 | 28.44 | 7,948,778 | -0.04(-0.13%) |
Oct 06, 2011 | 28.31 | 28.69 | 27.47 | 28.48 | 8,853,909 | +0.85(+3.06%) |
Oct 05, 2011 | 26.51 | 27.90 | 26.22 | 27.63 | 10,996,275 | +1.07(+4.02%) |
Oct 04, 2011 | 25.36 | 26.64 | 25.17 | 26.57 | 9,414,072 | +0.91(+3.54%) |