Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.83 | 29.01 | 28.68 | 28.68 | 1,560,661 | -0.13(-0.47%) |
Dec 29, 2011 | 28.62 | 28.86 | 28.46 | 28.81 | 1,139,452 | +0.28(+0.97%) |
Dec 28, 2011 | 28.93 | 28.93 | 28.53 | 28.53 | 1,075,852 | -0.35(-1.20%) |
Dec 27, 2011 | 28.75 | 29.08 | 28.57 | 28.88 | 627,714 | +0.11(+0.37%) |
Dec 23, 2011 | 28.71 | 28.78 | 28.56 | 28.77 | 606,293 | +0.54(+1.91%) |
Dec 21, 2011 | 28.24 | 28.29 | 27.98 | 28.24 | 1,747,464 | +0.00(+0.00%) |
Dec 20, 2011 | 27.75 | 28.29 | 27.75 | 28.24 | 1,446,015 | +0.85(+3.09%) |
Dec 19, 2011 | 27.64 | 27.78 | 27.34 | 27.39 | 992,638 | -0.29(-1.04%) |
Dec 16, 2011 | 27.53 | 27.94 | 27.50 | 27.68 | 2,189,905 | +0.28(+1.01%) |
Dec 15, 2011 | 27.20 | 27.50 | 27.13 | 27.40 | 1,204,182 | +0.44(+1.64%) |
Dec 14, 2011 | 26.64 | 27.22 | 26.59 | 26.96 | 2,249,633 | +0.20(+0.74%) |
Dec 13, 2011 | 27.14 | 27.38 | 26.60 | 26.76 | 1,347,670 | -0.23(-0.84%) |
Dec 12, 2011 | 27.32 | 27.33 | 26.80 | 26.99 | 1,238,485 | -0.57(-2.06%) |
Dec 09, 2011 | 27.08 | 27.70 | 27.08 | 27.56 | 1,387,985 | +0.58(+2.13%) |
Dec 08, 2011 | 27.41 | 27.48 | 26.92 | 26.98 | 1,709,438 | -0.62(-2.23%) |
Dec 07, 2011 | 27.04 | 27.69 | 27.00 | 27.60 | 1,287,196 | +0.32(+1.17%) |
Dec 06, 2011 | 27.26 | 27.42 | 27.07 | 27.28 | 1,215,600 | -0.03(-0.12%) |
Dec 05, 2011 | 27.51 | 27.61 | 27.12 | 27.31 | 1,143,785 | +0.21(+0.78%) |
Dec 02, 2011 | 27.25 | 27.57 | 27.07 | 27.10 | 1,040,069 | +0.03(+0.12%) |
Dec 01, 2011 | 27.32 | 27.32 | 26.83 | 27.07 | 2,119,899 | -0.34(-1.24%) |
Nov 30, 2011 | 26.92 | 27.43 | 26.79 | 27.41 | 1,879,847 | +1.25(+4.78%) |
Nov 29, 2011 | 26.31 | 26.34 | 25.99 | 26.15 | 1,274,822 | -0.09(-0.32%) |
Nov 28, 2011 | 26.39 | 26.52 | 25.99 | 26.24 | 804,536 | +0.53(+2.08%) |
Nov 25, 2011 | 25.45 | 26.12 | 25.41 | 25.70 | 386,415 | +0.23(+0.91%) |
Nov 23, 2011 | 25.99 | 26.03 | 25.47 | 25.47 | 1,125,579 | -0.78(-2.98%) |
Nov 22, 2011 | 26.26 | 26.52 | 26.11 | 26.26 | 1,454,472 | -0.09(-0.35%) |
Nov 21, 2011 | 26.68 | 26.68 | 26.23 | 26.35 | 1,275,331 | -0.75(-2.75%) |
Nov 18, 2011 | 27.06 | 27.11 | 26.77 | 27.09 | 1,440,814 | +0.23(+0.86%) |
Nov 17, 2011 | 27.38 | 27.41 | 26.74 | 26.86 | 1,789,530 | -0.56(-2.04%) |
Nov 16, 2011 | 27.45 | 27.87 | 27.40 | 27.42 | 1,480,396 | -0.38(-1.37%) |
Nov 15, 2011 | 27.42 | 27.97 | 27.30 | 27.80 | 915,242 | +0.26(+0.96%) |
Nov 14, 2011 | 27.85 | 27.94 | 27.39 | 27.54 | 1,675,750 | -0.60(-2.12%) |
Nov 11, 2011 | 27.77 | 28.15 | 27.54 | 28.13 | 1,428,542 | +0.75(+2.74%) |
Nov 10, 2011 | 27.66 | 27.77 | 27.15 | 27.39 | 2,070,035 | +0.07(+0.25%) |
Nov 09, 2011 | 27.98 | 28.10 | 27.25 | 27.32 | 1,690,854 | -1.33(-4.65%) |
Nov 08, 2011 | 28.45 | 28.68 | 27.77 | 28.65 | 1,195,745 | +0.37(+1.32%) |
Nov 07, 2011 | 28.19 | 28.57 | 27.86 | 28.28 | 1,499,861 | +0.08(+0.29%) |
Nov 04, 2011 | 28.20 | 28.27 | 27.73 | 28.19 | 1,782,910 | -0.28(-0.98%) |
Nov 03, 2011 | 28.43 | 28.56 | 27.66 | 28.47 | 2,163,249 | +0.33(+1.17%) |
Nov 02, 2011 | 27.95 | 28.36 | 27.62 | 28.15 | 3,212,174 | +0.64(+2.31%) |
Nov 01, 2011 | 27.69 | 28.21 | 27.47 | 27.51 | 2,436,883 | -1.04(-3.63%) |
Oct 31, 2011 | 28.43 | 28.97 | 28.31 | 28.55 | 2,143,115 | -0.28(-0.97%) |
Oct 28, 2011 | 28.68 | 28.87 | 28.38 | 28.83 | 2,806,162 | -0.01(-0.03%) |
Oct 27, 2011 | 28.33 | 29.00 | 28.04 | 28.83 | 3,424,168 | +1.30(+4.72%) |
Oct 26, 2011 | 27.54 | 27.64 | 27.06 | 27.53 | 1,983,493 | +0.28(+1.01%) |
Oct 25, 2011 | 27.63 | 27.63 | 27.14 | 27.26 | 1,292,035 | -0.47(-1.69%) |
Oct 24, 2011 | 27.21 | 27.75 | 26.99 | 27.73 | 1,709,766 | +0.68(+2.52%) |
Oct 21, 2011 | 26.52 | 27.05 | 26.46 | 27.05 | 1,550,372 | +0.89(+3.41%) |
Oct 20, 2011 | 25.99 | 26.20 | 25.52 | 26.16 | 1,776,021 | +0.19(+0.75%) |
Oct 19, 2011 | 26.27 | 26.44 | 25.88 | 25.96 | 1,877,472 | -0.32(-1.20%) |
Oct 18, 2011 | 25.30 | 26.38 | 25.29 | 26.28 | 2,893,400 | +0.97(+3.84%) |
Oct 17, 2011 | 25.80 | 25.80 | 25.25 | 25.31 | 1,765,393 | -0.62(-2.39%) |
Oct 14, 2011 | 25.59 | 26.02 | 25.54 | 25.93 | 3,134,835 | +0.61(+2.40%) |
Oct 13, 2011 | 25.41 | 25.53 | 24.83 | 25.32 | 1,109,245 | -0.19(-0.75%) |
Oct 12, 2011 | 25.27 | 25.89 | 25.06 | 25.51 | 1,616,701 | +0.45(+1.81%) |
Oct 11, 2011 | 25.42 | 25.50 | 24.97 | 25.06 | 1,156,568 | -0.53(-2.09%) |
Oct 10, 2011 | 24.86 | 25.61 | 24.81 | 25.59 | 1,801,002 | +1.24(+5.11%) |
Oct 07, 2011 | 25.20 | 25.30 | 24.34 | 24.35 | 1,781,493 | -0.70(-2.80%) |
Oct 06, 2011 | 24.82 | 25.08 | 24.62 | 25.05 | 3,490,388 | +0.67(+2.76%) |
Oct 05, 2011 | 24.60 | 24.60 | 23.32 | 24.38 | 2,427,586 | -0.17(-0.71%) |
Oct 04, 2011 | 23.43 | 24.60 | 23.02 | 24.55 | 3,346,614 | +0.89(+3.77%) |