Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.91 | 29.12 | 28.89 | 28.89 | 1,223,027 | -0.02(-0.07%) |
Dec 29, 2011 | 28.48 | 28.94 | 28.46 | 28.91 | 1,660,884 | +0.41(+1.45%) |
Dec 28, 2011 | 28.92 | 29.07 | 28.46 | 28.50 | 1,672,735 | -0.42(-1.46%) |
Dec 27, 2011 | 28.97 | 29.02 | 28.71 | 28.92 | 1,956,269 | -0.06(-0.22%) |
Dec 23, 2011 | 29.01 | 29.03 | 28.86 | 28.98 | 1,824,809 | +0.23(+0.79%) |
Dec 21, 2011 | 28.82 | 28.96 | 28.62 | 28.76 | 2,784,654 | -0.13(-0.47%) |
Dec 20, 2011 | 28.94 | 29.12 | 28.84 | 28.89 | 4,003,774 | +0.35(+1.21%) |
Dec 19, 2011 | 29.07 | 29.15 | 28.46 | 28.55 | 3,601,643 | -0.42(-1.47%) |
Dec 16, 2011 | 29.27 | 29.46 | 28.97 | 28.97 | 4,197,364 | -0.06(-0.22%) |
Dec 15, 2011 | 29.04 | 29.17 | 28.86 | 29.03 | 2,101,145 | +0.32(+1.11%) |
Dec 14, 2011 | 28.97 | 29.13 | 28.69 | 28.71 | 3,234,780 | -0.28(-0.95%) |
Dec 13, 2011 | 29.20 | 29.47 | 28.82 | 28.99 | 2,938,128 | -0.12(-0.41%) |
Dec 12, 2011 | 29.37 | 29.43 | 28.93 | 29.11 | 2,320,724 | -0.53(-1.79%) |
Dec 09, 2011 | 29.33 | 29.83 | 29.25 | 29.64 | 2,598,408 | +0.42(+1.45%) |
Dec 08, 2011 | 29.44 | 29.56 | 29.15 | 29.22 | 4,389,335 | -0.37(-1.24%) |
Dec 07, 2011 | 29.02 | 29.85 | 28.77 | 29.59 | 7,677,928 | +0.55(+1.90%) |
Dec 06, 2011 | 29.14 | 29.39 | 28.97 | 29.03 | 3,872,530 | +0.01(+0.05%) |
Dec 05, 2011 | 29.78 | 29.85 | 28.90 | 29.02 | 5,424,306 | -0.30(-1.04%) |
Dec 02, 2011 | 30.15 | 30.16 | 28.96 | 29.32 | 7,292,450 | -0.66(-2.20%) |
Dec 01, 2011 | 30.05 | 30.38 | 29.93 | 29.98 | 2,367,539 | -0.06(-0.21%) |
Nov 30, 2011 | 29.72 | 30.06 | 29.43 | 30.05 | 3,744,572 | +1.10(+3.81%) |
Nov 29, 2011 | 29.59 | 29.59 | 28.81 | 28.94 | 4,661,733 | -0.52(-1.78%) |
Nov 28, 2011 | 29.32 | 29.48 | 29.12 | 29.46 | 3,536,991 | +0.96(+3.35%) |
Nov 25, 2011 | 28.80 | 28.90 | 28.51 | 28.51 | 1,272,167 | -0.40(-1.37%) |
Nov 23, 2011 | 28.42 | 29.14 | 28.17 | 28.91 | 5,120,779 | +0.23(+0.79%) |
Nov 22, 2011 | 28.66 | 28.99 | 28.51 | 28.68 | 3,815,295 | -0.08(-0.30%) |
Nov 21, 2011 | 29.13 | 29.33 | 28.59 | 28.76 | 4,836,355 | -0.87(-2.94%) |
Nov 18, 2011 | 30.12 | 30.14 | 29.62 | 29.63 | 3,185,735 | -0.25(-0.85%) |
Nov 17, 2011 | 30.29 | 30.54 | 29.74 | 29.89 | 2,962,795 | -0.47(-1.54%) |
Nov 16, 2011 | 31.04 | 31.14 | 30.32 | 30.36 | 2,824,644 | -1.01(-3.23%) |
Nov 15, 2011 | 31.23 | 31.47 | 30.99 | 31.37 | 2,514,695 | -0.01(-0.04%) |
Nov 14, 2011 | 31.55 | 31.76 | 31.31 | 31.38 | 2,760,344 | -0.40(-1.25%) |
Nov 11, 2011 | 30.98 | 31.80 | 30.96 | 31.78 | 3,745,059 | +1.21(+3.96%) |
Nov 10, 2011 | 30.57 | 30.84 | 30.24 | 30.57 | 2,525,282 | +0.23(+0.75%) |
Nov 09, 2011 | 30.68 | 30.80 | 30.16 | 30.34 | 3,391,609 | -0.89(-2.85%) |
Nov 08, 2011 | 31.38 | 31.38 | 30.89 | 31.23 | 3,710,911 | -0.01(-0.05%) |
Nov 07, 2011 | 30.94 | 31.25 | 30.70 | 31.25 | 2,107,772 | +0.29(+0.94%) |
Nov 04, 2011 | 31.19 | 31.40 | 30.75 | 30.96 | 2,092,144 | -0.35(-1.13%) |
Nov 03, 2011 | 31.40 | 31.61 | 31.11 | 31.31 | 2,649,934 | +0.30(+0.98%) |
Nov 02, 2011 | 31.00 | 31.21 | 30.68 | 31.01 | 2,991,660 | +0.48(+1.58%) |
Nov 01, 2011 | 30.37 | 30.86 | 30.29 | 30.53 | 4,351,888 | -0.80(-2.55%) |
Oct 31, 2011 | 31.31 | 31.90 | 31.30 | 31.33 | 3,673,602 | -0.86(-2.68%) |
Oct 28, 2011 | 31.55 | 32.71 | 31.55 | 32.19 | 5,173,348 | +0.38(+1.20%) |
Oct 27, 2011 | 30.09 | 31.96 | 29.85 | 31.81 | 4,829,676 | +0.59(+1.88%) |
Oct 26, 2011 | 31.26 | 31.81 | 30.78 | 31.22 | 6,108,040 | +0.77(+2.53%) |
Oct 25, 2011 | 31.33 | 31.33 | 30.39 | 30.45 | 4,015,170 | -0.72(-2.32%) |
Oct 24, 2011 | 31.10 | 31.24 | 30.99 | 31.17 | 2,759,684 | +0.04(+0.11%) |
Oct 21, 2011 | 30.28 | 31.28 | 30.28 | 31.14 | 5,341,464 | +1.12(+3.72%) |
Oct 20, 2011 | 30.05 | 30.35 | 29.68 | 30.02 | 4,135,254 | +0.11(+0.38%) |
Oct 19, 2011 | 29.72 | 30.22 | 29.62 | 29.90 | 3,296,862 | +0.18(+0.62%) |
Oct 18, 2011 | 29.22 | 30.00 | 29.05 | 29.72 | 3,901,843 | +0.48(+1.65%) |
Oct 17, 2011 | 29.54 | 29.62 | 29.20 | 29.24 | 3,120,878 | -0.54(-1.83%) |
Oct 14, 2011 | 29.67 | 29.90 | 29.56 | 29.78 | 2,351,138 | +0.40(+1.37%) |
Oct 13, 2011 | 29.17 | 29.42 | 28.88 | 29.38 | 2,912,849 | +0.01(+0.02%) |
Oct 12, 2011 | 29.31 | 29.74 | 29.21 | 29.37 | 3,396,449 | +0.19(+0.65%) |
Oct 11, 2011 | 29.05 | 29.28 | 28.94 | 29.18 | 2,440,282 | -0.05(-0.17%) |
Oct 10, 2011 | 28.90 | 29.25 | 28.73 | 29.23 | 3,036,634 | +0.74(+2.61%) |
Oct 07, 2011 | 28.55 | 28.87 | 28.12 | 28.49 | 7,167,712 | +0.20(+0.70%) |
Oct 06, 2011 | 27.87 | 28.32 | 27.87 | 28.29 | 7,679,834 | -0.33(-1.16%) |
Oct 05, 2011 | 28.42 | 28.81 | 28.28 | 28.62 | 3,885,345 | +0.25(+0.87%) |
Oct 04, 2011 | 27.85 | 28.41 | 27.32 | 28.38 | 5,419,183 | +0.16(+0.55%) |