Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.66 | 26.97 | 26.65 | 26.66 | 882,559 | -0.13(-0.48%) |
Dec 29, 2011 | 26.24 | 26.92 | 26.09 | 26.79 | 1,807,413 | +0.67(+2.57%) |
Dec 28, 2011 | 26.94 | 27.07 | 26.04 | 26.12 | 1,382,686 | -0.87(-3.21%) |
Dec 27, 2011 | 27.19 | 27.32 | 26.71 | 26.98 | 1,010,166 | -0.28(-1.01%) |
Dec 23, 2011 | 27.02 | 27.37 | 26.94 | 27.26 | 936,428 | +0.37(+1.37%) |
Dec 21, 2011 | 26.93 | 27.01 | 26.20 | 26.89 | 1,833,413 | -0.08(-0.31%) |
Dec 20, 2011 | 26.35 | 27.14 | 26.23 | 26.97 | 1,433,998 | +1.17(+4.53%) |
Dec 19, 2011 | 26.38 | 26.41 | 25.73 | 25.80 | 2,042,142 | -0.29(-1.13%) |
Dec 16, 2011 | 26.07 | 26.70 | 25.84 | 26.10 | 3,366,824 | +0.28(+1.10%) |
Dec 15, 2011 | 26.24 | 26.28 | 25.56 | 25.81 | 1,484,714 | +0.04(+0.15%) |
Dec 14, 2011 | 26.20 | 26.28 | 25.51 | 25.78 | 2,260,403 | -0.73(-2.74%) |
Dec 13, 2011 | 27.28 | 27.49 | 26.31 | 26.50 | 1,846,061 | -0.52(-1.94%) |
Dec 12, 2011 | 27.18 | 27.26 | 26.62 | 27.03 | 1,622,534 | -0.67(-2.42%) |
Dec 09, 2011 | 26.62 | 27.84 | 26.62 | 27.69 | 1,377,931 | +1.00(+3.74%) |
Dec 08, 2011 | 27.34 | 27.52 | 26.60 | 26.70 | 1,824,958 | -1.00(-3.59%) |
Dec 07, 2011 | 27.76 | 27.84 | 27.16 | 27.69 | 1,318,197 | -0.32(-1.15%) |
Dec 06, 2011 | 28.02 | 28.26 | 27.57 | 28.01 | 1,120,104 | +0.06(+0.21%) |
Dec 05, 2011 | 27.83 | 28.56 | 27.69 | 27.95 | 2,792,771 | +0.66(+2.42%) |
Dec 02, 2011 | 27.64 | 27.97 | 27.24 | 27.29 | 1,670,640 | +0.11(+0.40%) |
Dec 01, 2011 | 27.34 | 27.76 | 27.10 | 27.18 | 1,866,991 | -0.31(-1.14%) |
Nov 30, 2011 | 26.65 | 27.52 | 26.65 | 27.50 | 2,786,817 | +1.81(+7.04%) |
Nov 29, 2011 | 25.58 | 26.07 | 25.45 | 25.69 | 1,768,394 | +0.11(+0.44%) |
Nov 28, 2011 | 25.20 | 25.74 | 25.20 | 25.58 | 1,993,797 | +1.47(+6.09%) |
Nov 25, 2011 | 23.96 | 24.60 | 23.92 | 24.11 | 668,136 | +0.10(+0.40%) |
Nov 23, 2011 | 24.71 | 24.78 | 24.00 | 24.01 | 2,462,412 | -1.07(-4.27%) |
Nov 22, 2011 | 24.95 | 25.22 | 24.67 | 25.08 | 1,632,091 | +0.06(+0.24%) |
Nov 21, 2011 | 25.26 | 25.29 | 24.75 | 25.02 | 2,066,960 | -0.92(-3.54%) |
Nov 18, 2011 | 25.76 | 26.29 | 25.62 | 25.94 | 1,527,741 | +0.48(+1.87%) |
Nov 17, 2011 | 26.05 | 26.33 | 25.27 | 25.46 | 1,988,814 | -0.75(-2.85%) |
Nov 16, 2011 | 25.96 | 26.62 | 25.85 | 26.21 | 1,783,434 | -0.14(-0.54%) |
Nov 15, 2011 | 25.93 | 26.58 | 25.76 | 26.35 | 1,465,260 | +0.30(+1.15%) |
Nov 14, 2011 | 26.44 | 26.54 | 25.81 | 26.05 | 1,440,786 | -0.54(-2.01%) |
Nov 11, 2011 | 26.02 | 26.63 | 26.02 | 26.59 | 1,518,603 | +0.96(+3.75%) |
Nov 10, 2011 | 25.85 | 25.97 | 25.34 | 25.63 | 2,261,621 | +0.24(+0.94%) |
Nov 09, 2011 | 25.86 | 25.99 | 25.22 | 25.39 | 2,272,606 | -1.36(-5.09%) |
Nov 08, 2011 | 26.71 | 26.81 | 25.92 | 26.75 | 1,893,214 | +0.32(+1.22%) |
Nov 07, 2011 | 26.74 | 26.96 | 25.95 | 26.43 | 3,007,832 | -0.28(-1.03%) |
Nov 04, 2011 | 26.27 | 26.80 | 26.09 | 26.70 | 1,848,486 | +0.20(+0.76%) |
Nov 03, 2011 | 25.58 | 26.59 | 25.43 | 26.50 | 3,240,501 | +1.33(+5.27%) |
Nov 02, 2011 | 24.92 | 25.50 | 24.61 | 25.17 | 2,797,002 | +1.04(+4.31%) |
Nov 01, 2011 | 23.85 | 24.66 | 23.39 | 24.13 | 3,009,828 | -0.67(-2.69%) |
Oct 31, 2011 | 25.62 | 25.73 | 24.76 | 24.80 | 2,578,954 | -1.16(-4.46%) |
Oct 28, 2011 | 24.65 | 26.54 | 24.26 | 25.96 | 4,602,226 | +1.34(+5.42%) |
Oct 27, 2011 | 24.37 | 25.03 | 24.08 | 24.62 | 3,168,833 | +1.30(+5.56%) |
Oct 26, 2011 | 23.57 | 23.70 | 22.72 | 23.33 | 2,422,443 | +0.11(+0.48%) |
Oct 25, 2011 | 23.70 | 23.70 | 22.85 | 23.21 | 1,787,945 | -0.70(-2.94%) |
Oct 24, 2011 | 22.56 | 24.00 | 22.49 | 23.92 | 2,762,078 | +1.34(+5.95%) |
Oct 21, 2011 | 22.22 | 22.68 | 22.05 | 22.57 | 2,808,708 | +0.77(+3.52%) |
Oct 20, 2011 | 22.30 | 22.31 | 21.27 | 21.81 | 3,242,848 | -0.41(-1.83%) |
Oct 19, 2011 | 22.50 | 22.96 | 22.11 | 22.21 | 1,892,788 | -0.28(-1.23%) |
Oct 18, 2011 | 21.70 | 22.68 | 21.35 | 22.49 | 2,913,940 | +0.84(+3.89%) |
Oct 17, 2011 | 22.40 | 22.52 | 21.54 | 21.64 | 1,447,641 | -0.89(-3.93%) |
Oct 14, 2011 | 22.67 | 23.00 | 22.11 | 22.53 | 3,218,524 | +0.17(+0.78%) |
Oct 13, 2011 | 22.70 | 22.77 | 21.83 | 22.36 | 2,988,972 | -0.59(-2.57%) |
Oct 12, 2011 | 22.29 | 23.31 | 22.27 | 22.95 | 2,135,081 | +0.97(+4.42%) |
Oct 11, 2011 | 21.91 | 22.38 | 21.84 | 21.97 | 1,343,844 | -0.19(-0.85%) |
Oct 10, 2011 | 21.63 | 22.16 | 21.63 | 22.16 | 1,812,957 | +0.99(+4.68%) |
Oct 07, 2011 | 21.58 | 21.65 | 20.81 | 21.17 | 1,700,463 | -0.23(-1.09%) |
Oct 06, 2011 | 21.35 | 21.50 | 21.06 | 21.40 | 1,984,292 | +0.67(+3.21%) |
Oct 05, 2011 | 19.77 | 20.90 | 19.53 | 20.74 | 3,068,407 | +1.08(+5.50%) |
Oct 04, 2011 | 18.50 | 19.71 | 17.88 | 19.66 | 4,512,565 | +0.93(+4.96%) |