Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.40 | 29.71 | 29.40 | 29.49 | 1,319,327 | +0.09(+0.31%) |
Dec 29, 2011 | 29.18 | 29.46 | 29.08 | 29.40 | 856,773 | +0.42(+1.44%) |
Dec 28, 2011 | 29.29 | 29.36 | 28.91 | 28.98 | 1,072,021 | -0.39(-1.32%) |
Dec 27, 2011 | 29.58 | 29.66 | 29.28 | 29.37 | 1,347,087 | -0.36(-1.22%) |
Dec 23, 2011 | 29.24 | 29.76 | 29.17 | 29.73 | 1,607,207 | +0.99(+3.46%) |
Dec 21, 2011 | 28.52 | 28.74 | 28.19 | 28.74 | 2,510,791 | +0.24(+0.83%) |
Dec 20, 2011 | 28.12 | 28.67 | 27.99 | 28.50 | 1,934,759 | +0.91(+3.30%) |
Dec 19, 2011 | 28.08 | 28.36 | 27.48 | 27.59 | 1,989,598 | -0.24(-0.87%) |
Dec 16, 2011 | 28.53 | 28.62 | 27.78 | 27.84 | 3,496,854 | -0.33(-1.17%) |
Dec 15, 2011 | 27.98 | 28.45 | 27.72 | 28.17 | 2,881,297 | +0.54(+1.97%) |
Dec 14, 2011 | 27.58 | 27.83 | 27.27 | 27.62 | 2,713,558 | -0.07(-0.25%) |
Dec 13, 2011 | 28.95 | 29.10 | 27.54 | 27.69 | 2,581,511 | -1.10(-3.83%) |
Dec 12, 2011 | 28.73 | 28.89 | 28.28 | 28.79 | 1,909,224 | -0.42(-1.45%) |
Dec 09, 2011 | 28.57 | 29.65 | 28.48 | 29.22 | 1,947,783 | +0.74(+2.60%) |
Dec 08, 2011 | 28.75 | 29.04 | 28.37 | 28.48 | 2,301,310 | -0.64(-2.21%) |
Dec 07, 2011 | 28.90 | 29.30 | 28.70 | 29.12 | 3,872,516 | +0.23(+0.79%) |
Dec 06, 2011 | 29.16 | 29.21 | 28.61 | 28.89 | 2,193,187 | -0.30(-1.04%) |
Dec 05, 2011 | 29.11 | 29.75 | 29.00 | 29.19 | 3,330,435 | +0.61(+2.14%) |
Dec 02, 2011 | 28.28 | 28.91 | 28.28 | 28.58 | 2,703,367 | +0.50(+1.78%) |
Dec 01, 2011 | 27.81 | 28.26 | 27.65 | 28.08 | 2,290,459 | +0.28(+1.01%) |
Nov 30, 2011 | 27.26 | 27.82 | 26.96 | 27.80 | 3,120,617 | +1.46(+5.54%) |
Nov 29, 2011 | 26.96 | 27.05 | 26.28 | 26.34 | 2,850,636 | -0.50(-1.86%) |
Nov 28, 2011 | 27.15 | 27.43 | 26.62 | 26.84 | 2,466,416 | +0.53(+2.01%) |
Nov 25, 2011 | 26.07 | 26.62 | 26.00 | 26.31 | 760,153 | +0.16(+0.61%) |
Nov 23, 2011 | 26.27 | 26.48 | 26.09 | 26.16 | 1,789,736 | -0.43(-1.62%) |
Nov 22, 2011 | 26.87 | 27.11 | 26.45 | 26.59 | 1,824,296 | -0.29(-1.07%) |
Nov 21, 2011 | 26.96 | 27.18 | 26.40 | 26.87 | 2,322,679 | -0.60(-2.20%) |
Nov 18, 2011 | 27.77 | 27.80 | 27.07 | 27.48 | 3,243,635 | -0.02(-0.06%) |
Nov 17, 2011 | 29.23 | 29.33 | 27.33 | 27.49 | 6,139,542 | -1.90(-6.46%) |
Nov 16, 2011 | 29.83 | 30.47 | 29.37 | 29.39 | 2,164,109 | -0.91(-2.99%) |
Nov 15, 2011 | 29.60 | 30.42 | 29.51 | 30.30 | 2,062,856 | +0.53(+1.78%) |
Nov 14, 2011 | 29.74 | 30.20 | 29.64 | 29.77 | 1,767,467 | -0.08(-0.28%) |
Nov 11, 2011 | 28.89 | 29.87 | 28.76 | 29.85 | 2,088,574 | +1.39(+4.89%) |
Nov 10, 2011 | 28.97 | 29.13 | 28.30 | 28.46 | 2,077,645 | +0.01(+0.03%) |
Nov 09, 2011 | 28.95 | 29.13 | 28.30 | 28.45 | 2,713,487 | -1.40(-4.69%) |
Nov 08, 2011 | 29.63 | 29.88 | 29.34 | 29.85 | 1,917,915 | +0.42(+1.41%) |
Nov 07, 2011 | 29.36 | 29.65 | 28.91 | 29.44 | 1,390,607 | -0.05(-0.15%) |
Nov 04, 2011 | 29.24 | 29.60 | 28.98 | 29.48 | 1,610,760 | -0.25(-0.84%) |
Nov 03, 2011 | 29.80 | 29.81 | 29.06 | 29.73 | 2,624,997 | +0.35(+1.18%) |
Nov 02, 2011 | 29.42 | 29.71 | 28.91 | 29.38 | 3,448,821 | +0.64(+2.24%) |
Nov 01, 2011 | 28.33 | 29.22 | 28.02 | 28.74 | 3,945,843 | -0.67(-2.29%) |
Oct 31, 2011 | 29.50 | 29.76 | 29.01 | 29.41 | 3,911,059 | -0.57(-1.92%) |
Oct 28, 2011 | 30.16 | 30.94 | 29.91 | 29.99 | 3,406,111 | -0.20(-0.68%) |
Oct 27, 2011 | 29.91 | 30.57 | 29.81 | 30.19 | 3,957,811 | +1.16(+4.01%) |
Oct 26, 2011 | 29.02 | 29.32 | 28.27 | 29.03 | 3,205,646 | +0.38(+1.32%) |
Oct 25, 2011 | 29.23 | 29.35 | 28.58 | 28.65 | 2,817,234 | -0.91(-3.09%) |
Oct 24, 2011 | 28.67 | 29.58 | 28.49 | 29.57 | 3,862,831 | +1.13(+3.99%) |
Oct 21, 2011 | 27.06 | 28.45 | 27.06 | 28.43 | 5,035,435 | +1.77(+6.64%) |
Oct 20, 2011 | 25.88 | 26.75 | 25.48 | 26.66 | 3,089,596 | +0.67(+2.59%) |
Oct 19, 2011 | 26.09 | 26.34 | 25.81 | 25.99 | 4,758,413 | -0.17(-0.64%) |
Oct 18, 2011 | 25.90 | 26.39 | 25.50 | 26.16 | 14,239,212 | -1.98(-7.04%) |
Oct 17, 2011 | 28.57 | 28.59 | 28.00 | 28.14 | 3,691,851 | -0.50(-1.74%) |
Oct 14, 2011 | 28.07 | 28.67 | 27.75 | 28.64 | 3,089,842 | +1.09(+3.95%) |
Oct 13, 2011 | 27.50 | 27.75 | 27.16 | 27.55 | 2,743,084 | -0.20(-0.71%) |
Oct 12, 2011 | 27.21 | 27.96 | 27.11 | 27.74 | 5,186,263 | +0.82(+3.06%) |
Oct 11, 2011 | 26.16 | 27.07 | 25.86 | 26.92 | 3,940,198 | +0.62(+2.36%) |
Oct 10, 2011 | 25.97 | 26.30 | 25.74 | 26.30 | 4,176,583 | +0.98(+3.88%) |
Oct 07, 2011 | 26.65 | 26.65 | 25.00 | 25.32 | 5,737,643 | -1.30(-4.89%) |
Oct 06, 2011 | 26.56 | 26.71 | 26.24 | 26.62 | 2,907,321 | +0.35(+1.32%) |
Oct 05, 2011 | 26.06 | 26.36 | 25.59 | 26.27 | 3,782,280 | +0.21(+0.81%) |
Oct 04, 2011 | 25.04 | 26.12 | 24.14 | 26.06 | 4,943,377 | +0.52(+2.04%) |