Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.12 | 23.90 | 23.03 | 23.86 | 7,457,080 | +0.71(+3.08%) |
Dec 29, 2011 | 22.86 | 23.30 | 22.73 | 23.15 | 5,395,393 | +0.30(+1.30%) |
Dec 28, 2011 | 23.64 | 23.76 | 22.65 | 22.85 | 9,080,725 | -0.78(-3.28%) |
Dec 27, 2011 | 23.60 | 24.16 | 23.60 | 23.63 | 6,524,582 | -0.01(-0.04%) |
Dec 23, 2011 | 23.59 | 23.67 | 23.12 | 23.64 | 6,672,299 | +0.99(+4.38%) |
Dec 21, 2011 | 22.54 | 22.76 | 22.07 | 22.65 | 6,555,221 | +0.04(+0.16%) |
Dec 20, 2011 | 22.14 | 22.73 | 22.05 | 22.61 | 9,641,858 | +1.10(+5.12%) |
Dec 19, 2011 | 23.37 | 23.48 | 21.35 | 21.51 | 14,228,885 | -1.82(-7.81%) |
Dec 16, 2011 | 23.12 | 23.63 | 22.83 | 23.33 | 12,545,183 | +0.51(+2.21%) |
Dec 15, 2011 | 23.45 | 23.72 | 22.57 | 22.83 | 12,973,417 | -0.08(-0.35%) |
Dec 14, 2011 | 22.89 | 23.53 | 22.41 | 22.91 | 12,769,762 | -0.34(-1.47%) |
Dec 13, 2011 | 23.72 | 24.26 | 23.01 | 23.25 | 15,947,596 | -0.27(-1.15%) |
Dec 12, 2011 | 24.11 | 24.11 | 23.01 | 23.52 | 10,734,687 | -1.26(-5.09%) |
Dec 09, 2011 | 24.20 | 25.01 | 24.08 | 24.78 | 12,456,860 | +0.78(+3.27%) |
Dec 08, 2011 | 25.37 | 25.51 | 23.89 | 24.00 | 15,231,752 | -1.57(-6.14%) |
Dec 07, 2011 | 25.20 | 25.63 | 24.91 | 25.57 | 12,975,628 | +0.07(+0.28%) |
Dec 06, 2011 | 25.48 | 25.88 | 24.88 | 25.50 | 11,506,563 | -0.22(-0.84%) |
Dec 05, 2011 | 25.96 | 26.36 | 25.40 | 25.71 | 15,262,172 | +0.63(+2.52%) |
Dec 02, 2011 | 25.11 | 25.84 | 24.81 | 25.08 | 16,814,628 | +0.51(+2.06%) |
Dec 01, 2011 | 24.32 | 24.72 | 23.72 | 24.58 | 14,172,425 | -0.05(-0.18%) |
Nov 30, 2011 | 22.84 | 24.67 | 22.82 | 24.62 | 20,898,732 | +3.27(+15.34%) |
Nov 29, 2011 | 21.71 | 22.03 | 21.19 | 21.35 | 9,448,019 | -0.44(-2.03%) |
Nov 28, 2011 | 21.31 | 21.95 | 21.29 | 21.79 | 12,592,414 | +1.70(+8.49%) |
Nov 25, 2011 | 20.09 | 20.69 | 20.04 | 20.09 | 6,143,374 | -0.13(-0.62%) |
Nov 23, 2011 | 21.60 | 21.60 | 20.21 | 20.21 | 16,072,676 | -1.66(-7.59%) |
Nov 22, 2011 | 21.89 | 22.48 | 21.62 | 21.87 | 15,109,779 | -0.23(-1.02%) |
Nov 21, 2011 | 22.34 | 22.67 | 21.26 | 22.10 | 17,377,166 | -1.06(-4.60%) |
Nov 18, 2011 | 23.70 | 23.77 | 23.11 | 23.16 | 14,122,338 | +0.02(+0.08%) |
Nov 17, 2011 | 24.15 | 25.07 | 22.94 | 23.14 | 20,853,230 | -0.79(-3.32%) |
Nov 16, 2011 | 24.20 | 24.79 | 23.86 | 23.94 | 11,420,237 | -0.53(-2.17%) |
Nov 15, 2011 | 23.63 | 24.77 | 23.33 | 24.47 | 12,909,523 | +0.67(+2.80%) |
Nov 14, 2011 | 23.60 | 24.19 | 23.50 | 23.80 | 11,101,790 | +0.23(+0.96%) |
Nov 11, 2011 | 23.42 | 23.75 | 23.11 | 23.58 | 11,124,877 | +0.63(+2.75%) |
Nov 10, 2011 | 23.44 | 23.65 | 22.34 | 22.94 | 15,477,883 | +0.15(+0.67%) |
Nov 09, 2011 | 23.80 | 24.13 | 22.69 | 22.79 | 19,158,398 | -2.05(-8.24%) |
Nov 08, 2011 | 24.91 | 25.51 | 24.44 | 24.84 | 16,021,301 | +0.15(+0.62%) |
Nov 07, 2011 | 25.03 | 25.67 | 24.08 | 24.68 | 19,910,216 | -0.45(-1.79%) |
Nov 04, 2011 | 23.62 | 25.65 | 23.61 | 25.14 | 23,336,968 | +1.23(+5.16%) |
Nov 03, 2011 | 23.83 | 24.27 | 22.98 | 23.90 | 19,019,368 | +0.52(+2.23%) |
Nov 02, 2011 | 22.69 | 23.47 | 22.32 | 23.38 | 15,525,181 | +1.31(+5.91%) |
Nov 01, 2011 | 21.65 | 22.63 | 21.05 | 22.07 | 23,553,496 | -0.76(-3.31%) |
Oct 31, 2011 | 24.08 | 24.33 | 22.78 | 22.83 | 22,048,232 | -2.25(-8.97%) |
Oct 28, 2011 | 22.29 | 25.29 | 22.07 | 25.08 | 33,222,486 | +2.60(+11.57%) |
Oct 27, 2011 | 21.01 | 22.66 | 20.81 | 22.48 | 28,031,100 | +2.39(+11.92%) |
Oct 26, 2011 | 20.47 | 20.76 | 19.51 | 20.09 | 22,317,418 | -0.08(-0.40%) |
Oct 25, 2011 | 22.02 | 22.03 | 20.10 | 20.17 | 23,111,188 | -2.13(-9.57%) |
Oct 24, 2011 | 21.47 | 22.31 | 21.26 | 22.30 | 12,553,105 | +1.26(+5.99%) |
Oct 21, 2011 | 20.99 | 21.38 | 20.65 | 21.04 | 11,388,830 | +0.53(+2.59%) |
Oct 20, 2011 | 20.00 | 20.57 | 19.60 | 20.51 | 13,219,470 | +0.44(+2.20%) |
Oct 19, 2011 | 21.23 | 21.29 | 19.98 | 20.07 | 11,937,867 | -1.31(-6.15%) |
Oct 18, 2011 | 20.20 | 21.53 | 19.65 | 21.38 | 17,887,058 | +0.69(+3.35%) |
Oct 17, 2011 | 21.99 | 22.06 | 20.61 | 20.69 | 10,356,522 | -1.49(-6.74%) |
Oct 14, 2011 | 22.16 | 22.36 | 21.70 | 22.18 | 9,570,503 | +0.62(+2.88%) |
Oct 13, 2011 | 21.32 | 21.80 | 20.72 | 21.56 | 11,596,343 | -0.13(-0.58%) |
Oct 12, 2011 | 21.21 | 22.27 | 21.17 | 21.69 | 14,626,769 | +0.76(+3.61%) |
Oct 11, 2011 | 20.36 | 21.29 | 20.28 | 20.93 | 9,869,828 | +0.18(+0.87%) |
Oct 10, 2011 | 20.24 | 20.94 | 20.13 | 20.75 | 9,942,744 | +1.00(+5.06%) |
Oct 07, 2011 | 21.00 | 21.05 | 19.43 | 19.75 | 12,279,410 | -1.04(-5.02%) |
Oct 06, 2011 | 20.96 | 21.08 | 20.40 | 20.80 | 11,683,080 | +0.56(+2.76%) |
Oct 05, 2011 | 19.29 | 20.30 | 18.96 | 20.24 | 16,760,694 | +0.97(+5.05%) |
Oct 04, 2011 | 17.74 | 19.34 | 16.97 | 19.27 | 19,939,228 | +1.09(+5.99%) |