Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.50 | 26.80 | 26.34 | 26.72 | 986,060 | +0.37(+1.42%) |
Dec 29, 2011 | 26.31 | 26.39 | 26.10 | 26.34 | 1,377,897 | +0.39(+1.49%) |
Dec 28, 2011 | 26.61 | 26.63 | 25.88 | 25.95 | 1,250,922 | -0.57(-2.14%) |
Dec 27, 2011 | 26.62 | 26.87 | 26.49 | 26.52 | 924,859 | -0.38(-1.42%) |
Dec 23, 2011 | 26.57 | 26.93 | 26.49 | 26.90 | 1,206,091 | +0.81(+3.11%) |
Dec 21, 2011 | 25.89 | 26.20 | 25.65 | 26.09 | 3,105,964 | -0.02(-0.08%) |
Dec 20, 2011 | 25.70 | 26.23 | 25.66 | 26.11 | 4,714,412 | +1.31(+5.30%) |
Dec 19, 2011 | 25.54 | 25.61 | 24.73 | 24.80 | 2,402,399 | -0.32(-1.26%) |
Dec 16, 2011 | 24.97 | 25.33 | 24.84 | 25.11 | 2,842,738 | +0.45(+1.84%) |
Dec 15, 2011 | 25.04 | 25.06 | 24.51 | 24.66 | 1,950,895 | +0.08(+0.32%) |
Dec 14, 2011 | 24.84 | 25.03 | 24.42 | 24.58 | 2,373,211 | -0.72(-2.84%) |
Dec 13, 2011 | 26.02 | 26.32 | 25.06 | 25.30 | 1,792,142 | -0.34(-1.32%) |
Dec 12, 2011 | 25.75 | 25.81 | 25.26 | 25.64 | 1,754,061 | -0.89(-3.36%) |
Dec 09, 2011 | 26.33 | 26.69 | 26.26 | 26.53 | 2,250,228 | +0.90(+3.50%) |
Dec 08, 2011 | 26.16 | 26.41 | 25.39 | 25.63 | 3,156,639 | -1.42(-5.26%) |
Dec 07, 2011 | 26.95 | 27.16 | 26.59 | 27.05 | 2,146,330 | -0.45(-1.65%) |
Dec 06, 2011 | 27.46 | 27.74 | 27.28 | 27.51 | 1,937,414 | +0.14(+0.50%) |
Dec 05, 2011 | 27.67 | 27.73 | 27.11 | 27.37 | 2,738,741 | +0.47(+1.76%) |
Dec 02, 2011 | 27.48 | 27.48 | 26.79 | 26.90 | 3,682,919 | -0.04(-0.13%) |
Dec 01, 2011 | 26.79 | 27.04 | 26.38 | 26.93 | 3,659,607 | +0.14(+0.54%) |
Nov 30, 2011 | 26.33 | 26.81 | 26.31 | 26.79 | 3,181,123 | +1.80(+7.22%) |
Nov 29, 2011 | 24.89 | 25.27 | 24.69 | 24.98 | 2,998,970 | +0.98(+4.10%) |
Nov 28, 2011 | 24.22 | 24.41 | 23.78 | 24.00 | 2,450,465 | +1.38(+6.10%) |
Nov 25, 2011 | 22.56 | 23.28 | 22.55 | 22.62 | 1,718,239 | -0.39(-1.69%) |
Nov 23, 2011 | 23.36 | 23.52 | 22.84 | 23.01 | 2,522,364 | -0.84(-3.53%) |
Nov 22, 2011 | 23.68 | 24.13 | 23.56 | 23.85 | 3,573,891 | -0.06(-0.27%) |
Nov 21, 2011 | 23.51 | 24.04 | 23.34 | 23.91 | 3,780,858 | -0.60(-2.46%) |
Nov 18, 2011 | 24.83 | 24.84 | 24.27 | 24.52 | 2,748,729 | +0.24(+0.97%) |
Nov 17, 2011 | 25.19 | 25.22 | 23.98 | 24.28 | 3,605,186 | -0.71(-2.83%) |
Nov 16, 2011 | 24.95 | 25.72 | 24.94 | 24.99 | 2,494,417 | -0.38(-1.49%) |
Nov 15, 2011 | 25.35 | 25.64 | 25.04 | 25.37 | 1,547,059 | -0.02(-0.08%) |
Nov 14, 2011 | 25.63 | 25.87 | 25.21 | 25.39 | 1,894,381 | -0.45(-1.74%) |
Nov 11, 2011 | 25.50 | 25.99 | 25.27 | 25.84 | 3,147,800 | +1.22(+4.94%) |
Nov 10, 2011 | 25.06 | 25.08 | 24.39 | 24.62 | 3,932,127 | +0.26(+1.07%) |
Nov 09, 2011 | 24.72 | 25.06 | 24.30 | 24.36 | 3,240,192 | -1.42(-5.50%) |
Nov 08, 2011 | 25.98 | 26.03 | 25.17 | 25.78 | 3,173,359 | +0.21(+0.81%) |
Nov 07, 2011 | 25.29 | 25.64 | 24.99 | 25.57 | 5,035,857 | +0.45(+1.79%) |
Nov 04, 2011 | 24.43 | 25.13 | 24.20 | 25.12 | 4,715,662 | +0.08(+0.31%) |
Nov 03, 2011 | 24.48 | 26.10 | 23.68 | 25.04 | 10,547,876 | +2.53(+11.24%) |
Nov 02, 2011 | 21.83 | 22.65 | 21.79 | 22.51 | 5,266,924 | +0.93(+4.33%) |
Nov 01, 2011 | 20.91 | 22.11 | 20.89 | 21.58 | 6,273,386 | -1.11(-4.87%) |
Oct 31, 2011 | 23.48 | 23.66 | 22.64 | 22.68 | 2,987,111 | -1.93(-7.82%) |
Oct 28, 2011 | 24.19 | 24.72 | 24.18 | 24.61 | 2,919,722 | +0.07(+0.29%) |
Oct 27, 2011 | 23.80 | 24.71 | 23.40 | 24.54 | 3,823,127 | +2.26(+10.15%) |
Oct 26, 2011 | 22.71 | 22.75 | 21.71 | 22.28 | 3,629,737 | +0.23(+1.03%) |
Oct 25, 2011 | 22.01 | 22.40 | 21.44 | 22.05 | 3,563,693 | -0.05(-0.23%) |
Oct 24, 2011 | 21.25 | 22.11 | 21.23 | 22.10 | 2,263,540 | +1.11(+5.27%) |
Oct 21, 2011 | 21.02 | 21.23 | 20.77 | 20.99 | 1,708,764 | +0.71(+3.52%) |
Oct 20, 2011 | 20.46 | 20.64 | 19.87 | 20.28 | 2,648,914 | -0.24(-1.18%) |
Oct 19, 2011 | 20.79 | 21.11 | 20.43 | 20.52 | 2,766,878 | -0.46(-2.18%) |
Oct 18, 2011 | 20.63 | 21.19 | 20.30 | 20.98 | 5,125,204 | +0.40(+1.94%) |
Oct 17, 2011 | 21.22 | 21.23 | 20.50 | 20.58 | 2,671,098 | -0.56(-2.66%) |
Oct 14, 2011 | 21.02 | 21.26 | 20.77 | 21.14 | 4,188,259 | +0.71(+3.49%) |
Oct 13, 2011 | 20.59 | 20.60 | 19.97 | 20.43 | 3,063,168 | -0.01(-0.03%) |
Oct 12, 2011 | 20.57 | 20.67 | 20.22 | 20.44 | 5,126,978 | +0.48(+2.43%) |
Oct 11, 2011 | 19.87 | 20.13 | 19.74 | 19.95 | 2,773,433 | -0.19(-0.92%) |
Oct 10, 2011 | 20.22 | 20.31 | 19.85 | 20.14 | 2,295,682 | +0.90(+4.67%) |
Oct 07, 2011 | 19.74 | 19.90 | 19.13 | 19.24 | 5,033,153 | -0.58(-2.91%) |
Oct 06, 2011 | 20.07 | 20.25 | 19.56 | 19.82 | 6,018,434 | +0.78(+4.12%) |
Oct 05, 2011 | 18.16 | 19.08 | 18.01 | 19.03 | 6,193,270 | +1.18(+6.63%) |
Oct 04, 2011 | 16.85 | 17.86 | 16.61 | 17.85 | 5,594,911 | +0.68(+3.95%) |