Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.46 | 25.46 | 25.17 | 25.28 | 2,596,572 | -0.18(-0.70%) |
Dec 29, 2011 | 25.19 | 25.50 | 25.10 | 25.46 | 3,499,647 | +0.29(+1.17%) |
Dec 28, 2011 | 25.64 | 25.65 | 25.05 | 25.17 | 4,473,749 | -0.64(-2.49%) |
Dec 27, 2011 | 25.79 | 25.96 | 25.62 | 25.81 | 2,995,570 | +0.10(+0.39%) |
Dec 23, 2011 | 25.43 | 25.89 | 25.37 | 25.71 | 2,582,367 | +0.32(+1.25%) |
Dec 21, 2011 | 25.14 | 25.57 | 24.84 | 25.39 | 5,693,328 | +0.02(+0.09%) |
Dec 20, 2011 | 25.08 | 25.59 | 24.59 | 25.37 | 10,954,601 | -0.04(-0.15%) |
Dec 19, 2011 | 26.51 | 26.68 | 25.22 | 25.41 | 8,957,001 | -0.83(-3.16%) |
Dec 16, 2011 | 25.87 | 26.32 | 25.83 | 26.24 | 7,518,664 | +0.62(+2.42%) |
Dec 15, 2011 | 25.61 | 25.79 | 25.41 | 25.62 | 5,183,469 | +0.12(+0.46%) |
Dec 14, 2011 | 25.80 | 25.89 | 25.31 | 25.50 | 5,954,541 | -0.62(-2.37%) |
Dec 13, 2011 | 26.34 | 26.68 | 26.00 | 26.12 | 6,173,079 | -0.16(-0.62%) |
Dec 12, 2011 | 26.10 | 26.34 | 25.76 | 26.28 | 4,264,398 | -0.05(-0.21%) |
Dec 09, 2011 | 25.79 | 26.53 | 25.73 | 26.34 | 4,068,082 | +0.44(+1.70%) |
Dec 08, 2011 | 26.32 | 26.41 | 25.73 | 25.89 | 5,297,600 | -0.69(-2.59%) |
Dec 07, 2011 | 26.27 | 26.74 | 26.10 | 26.58 | 4,606,173 | +0.16(+0.62%) |
Dec 06, 2011 | 26.49 | 26.61 | 26.26 | 26.42 | 4,024,257 | -0.04(-0.15%) |
Dec 05, 2011 | 26.55 | 26.84 | 26.38 | 26.46 | 5,617,510 | +0.57(+2.18%) |
Dec 02, 2011 | 26.07 | 26.16 | 25.82 | 25.89 | 4,537,952 | +0.30(+1.18%) |
Dec 01, 2011 | 25.87 | 26.04 | 25.51 | 25.59 | 3,425,285 | -0.12(-0.48%) |
Nov 30, 2011 | 25.94 | 26.03 | 25.35 | 25.72 | 6,704,965 | +0.89(+3.59%) |
Nov 29, 2011 | 25.04 | 25.08 | 24.80 | 24.83 | 4,399,523 | +0.23(+0.94%) |
Nov 28, 2011 | 24.41 | 24.90 | 24.33 | 24.59 | 5,003,628 | +0.99(+4.20%) |
Nov 25, 2011 | 23.46 | 23.94 | 23.40 | 23.60 | 2,076,452 | +0.00(+0.00%) |
Nov 23, 2011 | 23.96 | 24.07 | 23.60 | 23.60 | 6,629,365 | -0.83(-3.39%) |
Nov 22, 2011 | 24.17 | 24.67 | 24.09 | 24.43 | 5,311,677 | -0.25(-1.00%) |
Nov 21, 2011 | 24.04 | 24.85 | 24.02 | 24.68 | 8,156,599 | -0.08(-0.34%) |
Nov 18, 2011 | 24.21 | 24.93 | 24.03 | 24.76 | 9,626,396 | +0.90(+3.77%) |
Nov 17, 2011 | 24.19 | 24.26 | 23.46 | 23.86 | 11,677,333 | -0.60(-2.45%) |
Nov 16, 2011 | 24.95 | 25.02 | 24.42 | 24.46 | 7,914,674 | -0.93(-3.66%) |
Nov 15, 2011 | 25.39 | 25.65 | 25.06 | 25.39 | 3,550,772 | -0.11(-0.42%) |
Nov 14, 2011 | 25.57 | 25.69 | 25.29 | 25.50 | 3,719,555 | -0.22(-0.87%) |
Nov 11, 2011 | 25.79 | 25.96 | 25.63 | 25.72 | 3,512,005 | +0.41(+1.61%) |
Nov 10, 2011 | 25.40 | 25.55 | 24.98 | 25.32 | 5,160,823 | +0.32(+1.26%) |
Nov 09, 2011 | 25.58 | 25.63 | 24.89 | 25.00 | 8,151,354 | -1.44(-5.44%) |
Nov 08, 2011 | 26.52 | 26.55 | 25.92 | 26.44 | 5,040,098 | +0.35(+1.33%) |
Nov 07, 2011 | 26.20 | 26.54 | 25.79 | 26.09 | 6,076,939 | -0.10(-0.38%) |
Nov 04, 2011 | 26.10 | 26.34 | 25.76 | 26.19 | 3,430,096 | -0.23(-0.87%) |
Nov 03, 2011 | 26.54 | 26.60 | 25.75 | 26.42 | 5,201,824 | +0.35(+1.36%) |
Nov 02, 2011 | 25.92 | 26.22 | 25.73 | 26.07 | 7,492,006 | +0.51(+1.98%) |
Nov 01, 2011 | 25.83 | 25.88 | 25.16 | 25.56 | 10,982,316 | -1.50(-5.54%) |
Oct 31, 2011 | 27.46 | 27.68 | 27.05 | 27.06 | 5,203,980 | -0.70(-2.52%) |
Oct 28, 2011 | 28.21 | 28.34 | 27.51 | 27.76 | 6,721,404 | -0.52(-1.82%) |
Oct 27, 2011 | 28.51 | 28.68 | 27.85 | 28.28 | 8,154,375 | +0.76(+2.77%) |
Oct 26, 2011 | 27.65 | 27.78 | 26.98 | 27.51 | 7,559,097 | +0.51(+1.88%) |
Oct 25, 2011 | 27.52 | 27.61 | 26.92 | 27.01 | 4,081,998 | -0.61(-2.23%) |
Oct 24, 2011 | 27.17 | 27.74 | 27.13 | 27.62 | 5,471,554 | +0.66(+2.45%) |
Oct 21, 2011 | 26.76 | 27.12 | 26.59 | 26.96 | 7,398,053 | +0.91(+3.48%) |
Oct 20, 2011 | 25.99 | 26.25 | 25.50 | 26.05 | 4,169,074 | +0.13(+0.50%) |
Oct 19, 2011 | 26.16 | 26.27 | 25.82 | 25.92 | 4,498,049 | -0.41(-1.55%) |
Oct 18, 2011 | 25.86 | 26.65 | 25.40 | 26.33 | 6,757,990 | +0.79(+3.10%) |
Oct 17, 2011 | 25.96 | 25.99 | 25.48 | 25.54 | 5,790,470 | -0.61(-2.35%) |
Oct 14, 2011 | 26.09 | 26.20 | 25.65 | 26.15 | 5,538,924 | +0.27(+1.04%) |
Oct 13, 2011 | 25.87 | 25.96 | 25.33 | 25.89 | 6,030,859 | +0.20(+0.78%) |
Oct 12, 2011 | 25.82 | 26.34 | 25.60 | 25.69 | 7,247,003 | +0.40(+1.58%) |
Oct 11, 2011 | 25.12 | 25.48 | 25.04 | 25.29 | 6,693,670 | -0.02(-0.09%) |
Oct 10, 2011 | 24.84 | 25.32 | 24.82 | 25.31 | 3,996,399 | +1.01(+4.18%) |
Oct 07, 2011 | 24.86 | 24.86 | 23.89 | 24.29 | 6,332,660 | -0.17(-0.69%) |
Oct 06, 2011 | 24.11 | 24.48 | 24.06 | 24.46 | 6,294,762 | +0.83(+3.51%) |
Oct 05, 2011 | 23.56 | 23.90 | 23.20 | 23.63 | 6,827,197 | +0.07(+0.29%) |
Oct 04, 2011 | 22.35 | 23.60 | 21.92 | 23.56 | 8,867,319 | +0.81(+3.55%) |