Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.02 | 30.31 | 30.02 | 30.23 | 2,325,226 | +0.21(+0.70%) |
Dec 29, 2011 | 29.47 | 30.06 | 29.43 | 30.02 | 1,862,034 | +0.61(+2.08%) |
Dec 28, 2011 | 29.83 | 29.89 | 29.37 | 29.41 | 1,947,952 | -0.45(-1.50%) |
Dec 27, 2011 | 29.62 | 30.15 | 29.53 | 29.86 | 1,439,017 | +0.08(+0.27%) |
Dec 23, 2011 | 29.50 | 29.99 | 29.44 | 29.78 | 1,626,822 | +0.83(+2.88%) |
Dec 21, 2011 | 28.82 | 28.99 | 28.53 | 28.95 | 1,868,282 | +0.13(+0.45%) |
Dec 20, 2011 | 28.42 | 28.90 | 28.39 | 28.82 | 2,505,862 | +0.90(+3.23%) |
Dec 19, 2011 | 27.89 | 28.28 | 27.83 | 27.91 | 2,481,580 | +0.05(+0.17%) |
Dec 16, 2011 | 28.53 | 28.57 | 27.69 | 27.87 | 4,602,158 | -0.45(-1.59%) |
Dec 15, 2011 | 28.49 | 28.78 | 28.26 | 28.32 | 2,934,040 | -0.13(-0.47%) |
Dec 14, 2011 | 29.07 | 29.15 | 28.33 | 28.45 | 2,750,634 | -0.69(-2.36%) |
Dec 13, 2011 | 29.65 | 29.79 | 28.97 | 29.14 | 1,759,271 | -0.36(-1.23%) |
Dec 12, 2011 | 29.73 | 29.75 | 29.13 | 29.50 | 3,229,524 | -0.57(-1.88%) |
Dec 09, 2011 | 29.50 | 30.15 | 29.47 | 30.07 | 2,208,914 | +0.76(+2.58%) |
Dec 08, 2011 | 29.89 | 30.07 | 29.27 | 29.32 | 3,017,667 | -0.68(-2.27%) |
Dec 07, 2011 | 29.71 | 30.16 | 29.38 | 30.00 | 2,956,414 | +0.09(+0.32%) |
Dec 06, 2011 | 30.13 | 30.13 | 29.66 | 29.90 | 1,736,206 | -0.26(-0.85%) |
Dec 05, 2011 | 30.13 | 30.33 | 29.92 | 30.16 | 3,068,835 | +0.53(+1.80%) |
Dec 02, 2011 | 29.78 | 29.98 | 29.57 | 29.63 | 2,112,154 | +0.10(+0.34%) |
Dec 01, 2011 | 29.16 | 29.73 | 29.07 | 29.53 | 2,843,453 | +0.42(+1.46%) |
Nov 30, 2011 | 28.74 | 29.14 | 28.45 | 29.10 | 3,325,531 | +1.18(+4.23%) |
Nov 29, 2011 | 27.77 | 28.12 | 27.68 | 27.92 | 2,911,984 | +0.28(+1.00%) |
Nov 28, 2011 | 27.52 | 28.06 | 27.42 | 27.64 | 2,469,420 | +0.67(+2.47%) |
Nov 25, 2011 | 26.90 | 27.39 | 26.78 | 26.98 | 1,002,020 | +0.09(+0.33%) |
Nov 23, 2011 | 27.42 | 27.49 | 26.83 | 26.89 | 2,170,390 | -0.71(-2.56%) |
Nov 22, 2011 | 27.63 | 27.97 | 27.55 | 27.60 | 2,303,814 | -0.07(-0.24%) |
Nov 21, 2011 | 27.54 | 27.85 | 27.41 | 27.66 | 2,941,508 | -0.34(-1.23%) |
Nov 18, 2011 | 28.45 | 28.45 | 27.89 | 28.01 | 2,601,307 | -0.22(-0.76%) |
Nov 17, 2011 | 28.70 | 28.75 | 27.97 | 28.22 | 3,022,544 | -0.58(-2.01%) |
Nov 16, 2011 | 29.05 | 29.37 | 28.80 | 28.80 | 2,733,748 | -0.67(-2.26%) |
Nov 15, 2011 | 29.32 | 29.68 | 29.03 | 29.47 | 1,831,177 | +0.11(+0.37%) |
Nov 14, 2011 | 29.71 | 29.72 | 29.26 | 29.36 | 2,174,229 | -0.53(-1.78%) |
Nov 11, 2011 | 29.73 | 30.00 | 29.72 | 29.90 | 1,675,471 | +0.54(+1.84%) |
Nov 10, 2011 | 29.30 | 29.57 | 28.97 | 29.36 | 2,393,363 | +0.46(+1.59%) |
Nov 09, 2011 | 29.37 | 29.41 | 28.68 | 28.90 | 2,581,618 | -1.21(-4.01%) |
Nov 08, 2011 | 29.77 | 30.16 | 29.44 | 30.10 | 2,436,034 | +0.38(+1.29%) |
Nov 07, 2011 | 29.74 | 30.03 | 29.26 | 29.72 | 3,401,173 | -0.08(-0.27%) |
Nov 04, 2011 | 29.64 | 29.91 | 29.26 | 29.80 | 1,999,242 | -0.14(-0.47%) |
Nov 03, 2011 | 29.54 | 30.00 | 28.99 | 29.94 | 3,217,401 | +0.78(+2.66%) |
Nov 02, 2011 | 29.40 | 29.60 | 28.96 | 29.17 | 3,864,309 | +0.29(+1.00%) |
Nov 01, 2011 | 28.99 | 29.53 | 28.76 | 28.88 | 3,768,953 | -1.11(-3.69%) |
Oct 31, 2011 | 30.10 | 30.28 | 29.61 | 29.98 | 3,906,926 | -0.58(-1.90%) |
Oct 28, 2011 | 30.46 | 30.64 | 30.19 | 30.56 | 3,400,271 | +0.01(+0.02%) |
Oct 27, 2011 | 30.15 | 30.77 | 29.83 | 30.56 | 3,793,658 | +1.16(+3.94%) |
Oct 26, 2011 | 29.38 | 29.53 | 28.76 | 29.40 | 2,515,284 | +0.41(+1.42%) |
Oct 25, 2011 | 29.61 | 29.61 | 28.93 | 28.99 | 2,674,784 | -0.71(-2.38%) |
Oct 24, 2011 | 29.40 | 29.76 | 29.09 | 29.69 | 3,634,143 | +0.71(+2.44%) |
Oct 21, 2011 | 28.66 | 29.36 | 28.66 | 28.99 | 3,029,199 | +0.55(+1.92%) |
Oct 20, 2011 | 28.57 | 28.62 | 27.93 | 28.44 | 3,368,695 | -0.03(-0.12%) |
Oct 19, 2011 | 28.42 | 28.74 | 28.32 | 28.47 | 3,862,962 | -0.01(-0.05%) |
Oct 18, 2011 | 28.12 | 28.66 | 27.25 | 28.49 | 5,297,728 | +0.31(+1.10%) |
Oct 17, 2011 | 28.18 | 28.40 | 27.99 | 28.18 | 5,075,289 | -0.28(-0.99%) |
Oct 14, 2011 | 28.22 | 28.50 | 28.00 | 28.46 | 3,425,437 | +0.68(+2.45%) |
Oct 13, 2011 | 27.64 | 27.88 | 27.34 | 27.78 | 2,557,033 | -0.03(-0.12%) |
Oct 12, 2011 | 27.55 | 28.14 | 27.42 | 27.81 | 3,635,590 | +0.51(+1.85%) |
Oct 11, 2011 | 26.96 | 27.37 | 26.80 | 27.31 | 2,784,275 | +0.24(+0.90%) |
Oct 10, 2011 | 26.66 | 27.07 | 26.63 | 27.06 | 1,867,497 | +0.90(+3.45%) |
Oct 07, 2011 | 26.50 | 26.72 | 25.94 | 26.16 | 3,225,001 | -0.18(-0.67%) |
Oct 06, 2011 | 25.99 | 26.36 | 25.42 | 26.34 | 3,741,312 | +0.23(+0.88%) |
Oct 05, 2011 | 25.84 | 26.18 | 25.58 | 26.11 | 3,768,145 | +0.38(+1.49%) |
Oct 04, 2011 | 23.84 | 25.72 | 23.82 | 25.72 | 7,690,382 | +1.49(+6.15%) |