Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.96 | 29.09 | 28.71 | 28.72 | 2,492,678 | -0.27(-0.93%) |
Dec 29, 2011 | 28.81 | 29.08 | 28.73 | 28.99 | 2,545,343 | +0.32(+1.13%) |
Dec 28, 2011 | 29.21 | 29.26 | 28.61 | 28.67 | 5,507,028 | -0.50(-1.72%) |
Dec 27, 2011 | 28.98 | 29.36 | 28.89 | 29.17 | 1,965,848 | +0.11(+0.38%) |
Dec 23, 2011 | 29.10 | 29.14 | 28.89 | 29.06 | 2,107,599 | +0.29(+1.01%) |
Dec 21, 2011 | 28.48 | 28.84 | 28.20 | 28.77 | 5,686,775 | +0.16(+0.56%) |
Dec 20, 2011 | 28.13 | 28.65 | 28.04 | 28.61 | 6,072,759 | +1.11(+4.05%) |
Dec 19, 2011 | 28.21 | 28.32 | 27.46 | 27.49 | 3,097,869 | -0.47(-1.69%) |
Dec 16, 2011 | 27.91 | 28.34 | 27.75 | 27.97 | 8,539,826 | +0.23(+0.82%) |
Dec 15, 2011 | 27.80 | 27.82 | 27.47 | 27.74 | 5,087,637 | +0.34(+1.25%) |
Dec 14, 2011 | 27.58 | 27.69 | 27.31 | 27.40 | 4,531,422 | -0.39(-1.40%) |
Dec 13, 2011 | 28.55 | 28.68 | 27.63 | 27.79 | 4,466,854 | -0.51(-1.81%) |
Dec 12, 2011 | 28.36 | 28.36 | 27.94 | 28.30 | 9,071,495 | -0.35(-1.23%) |
Dec 09, 2011 | 27.88 | 28.82 | 27.82 | 28.65 | 3,099,857 | +0.86(+3.09%) |
Dec 08, 2011 | 28.39 | 28.45 | 27.75 | 27.79 | 3,926,398 | -0.86(-3.01%) |
Dec 07, 2011 | 28.50 | 28.78 | 28.03 | 28.65 | 3,174,068 | -0.01(-0.03%) |
Dec 06, 2011 | 28.75 | 28.85 | 28.44 | 28.66 | 2,065,754 | -0.01(-0.03%) |
Dec 05, 2011 | 28.81 | 28.93 | 28.47 | 28.67 | 4,432,574 | +0.43(+1.51%) |
Dec 02, 2011 | 28.52 | 28.75 | 28.22 | 28.24 | 1,984,398 | +0.05(+0.18%) |
Dec 01, 2011 | 28.32 | 28.55 | 28.15 | 28.19 | 2,686,083 | -0.17(-0.61%) |
Nov 30, 2011 | 27.82 | 28.39 | 27.75 | 28.37 | 3,616,489 | +1.58(+5.91%) |
Nov 29, 2011 | 26.91 | 27.00 | 26.63 | 26.78 | 2,979,484 | -0.10(-0.37%) |
Nov 28, 2011 | 26.52 | 26.91 | 26.48 | 26.88 | 12,645,862 | +1.20(+4.68%) |
Nov 25, 2011 | 25.81 | 26.21 | 25.68 | 25.68 | 915,428 | -0.33(-1.26%) |
Nov 23, 2011 | 26.52 | 26.58 | 25.97 | 26.01 | 2,740,072 | -0.79(-2.96%) |
Nov 22, 2011 | 26.97 | 27.17 | 26.68 | 26.80 | 3,515,226 | -0.18(-0.68%) |
Nov 21, 2011 | 27.14 | 27.26 | 26.81 | 26.98 | 2,748,577 | -0.69(-2.48%) |
Nov 18, 2011 | 27.72 | 27.82 | 27.44 | 27.67 | 2,558,081 | +0.07(+0.24%) |
Nov 17, 2011 | 27.88 | 28.11 | 27.44 | 27.60 | 5,854,665 | -0.34(-1.20%) |
Nov 16, 2011 | 28.09 | 28.58 | 27.85 | 27.94 | 16,569,192 | -0.46(-1.62%) |
Nov 15, 2011 | 27.95 | 28.57 | 27.75 | 28.40 | 2,690,286 | +0.35(+1.26%) |
Nov 14, 2011 | 28.31 | 28.42 | 27.88 | 28.05 | 4,289,879 | -0.41(-1.43%) |
Nov 11, 2011 | 28.07 | 28.53 | 27.98 | 28.45 | 2,776,168 | +0.77(+2.77%) |
Nov 10, 2011 | 28.01 | 28.01 | 27.38 | 27.69 | 3,017,783 | +0.16(+0.59%) |
Nov 09, 2011 | 28.06 | 28.21 | 27.46 | 27.52 | 4,101,123 | -1.27(-4.42%) |
Nov 08, 2011 | 28.62 | 28.83 | 28.03 | 28.80 | 4,486,515 | +0.38(+1.33%) |
Nov 07, 2011 | 28.40 | 28.55 | 27.82 | 28.42 | 4,236,544 | -0.03(-0.10%) |
Nov 04, 2011 | 28.30 | 28.50 | 28.02 | 28.45 | 5,598,666 | -0.16(-0.56%) |
Nov 03, 2011 | 28.33 | 28.64 | 27.57 | 28.61 | 4,451,756 | +0.70(+2.49%) |
Nov 02, 2011 | 27.71 | 27.96 | 27.44 | 27.91 | 4,883,176 | +0.62(+2.29%) |
Nov 01, 2011 | 27.15 | 27.83 | 27.10 | 27.29 | 6,806,469 | -0.90(-3.20%) |
Oct 31, 2011 | 28.57 | 28.76 | 28.19 | 28.19 | 13,250,447 | -0.81(-2.79%) |
Oct 28, 2011 | 28.99 | 29.27 | 28.83 | 29.00 | 9,444,358 | -0.09(-0.32%) |
Oct 27, 2011 | 28.68 | 29.29 | 28.39 | 29.09 | 16,050,250 | +1.42(+5.12%) |
Oct 26, 2011 | 27.69 | 27.83 | 26.93 | 27.67 | 2,361,682 | +0.44(+1.62%) |
Oct 25, 2011 | 27.78 | 27.79 | 27.14 | 27.23 | 4,510,372 | -0.75(-2.69%) |
Oct 24, 2011 | 27.29 | 28.07 | 27.22 | 27.99 | 4,306,202 | +0.85(+3.15%) |
Oct 21, 2011 | 26.95 | 27.15 | 26.71 | 27.13 | 2,272,391 | +0.60(+2.24%) |
Oct 20, 2011 | 26.48 | 26.56 | 25.84 | 26.54 | 2,247,888 | +0.06(+0.24%) |
Oct 19, 2011 | 26.90 | 27.07 | 26.32 | 26.48 | 3,982,182 | -0.48(-1.79%) |
Oct 18, 2011 | 26.34 | 27.12 | 25.85 | 26.96 | 4,056,154 | +0.66(+2.52%) |
Oct 17, 2011 | 26.89 | 26.94 | 26.18 | 26.30 | 2,691,009 | -0.81(-3.00%) |
Oct 14, 2011 | 26.90 | 27.18 | 26.67 | 27.11 | 2,550,359 | +0.48(+1.81%) |
Oct 13, 2011 | 26.50 | 26.75 | 26.23 | 26.63 | 5,416,940 | +0.00(+0.02%) |
Oct 12, 2011 | 26.47 | 26.94 | 26.44 | 26.62 | 3,313,168 | +0.32(+1.23%) |
Oct 11, 2011 | 25.98 | 26.41 | 25.90 | 26.30 | 3,458,152 | +0.13(+0.51%) |
Oct 10, 2011 | 25.52 | 26.17 | 25.52 | 26.17 | 2,466,720 | +1.04(+4.14%) |
Oct 07, 2011 | 25.78 | 25.91 | 25.01 | 25.13 | 6,750,275 | -0.60(-2.35%) |
Oct 06, 2011 | 25.46 | 25.78 | 25.39 | 25.73 | 4,827,259 | +0.55(+2.20%) |
Oct 05, 2011 | 24.89 | 25.33 | 24.55 | 25.18 | 6,868,465 | +0.33(+1.33%) |
Oct 04, 2011 | 23.06 | 24.89 | 23.05 | 24.85 | 12,278,595 | +1.54(+6.60%) |