Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 20.70 | 20.89 | 20.52 | 20.54 | 33,577,520 | -0.35(-1.68%) |
Dec 29, 2011 | 20.45 | 20.93 | 20.40 | 20.89 | 35,885,856 | +0.49(+2.41%) |
Dec 28, 2011 | 21.07 | 21.10 | 20.31 | 20.40 | 38,800,000 | -0.60(-2.86%) |
Dec 27, 2011 | 21.15 | 21.67 | 20.96 | 21.00 | 30,605,912 | -0.44(-2.04%) |
Dec 23, 2011 | 21.78 | 21.80 | 21.16 | 21.43 | 46,065,496 | +1.06(+5.21%) |
Dec 21, 2011 | 20.40 | 20.45 | 19.84 | 20.37 | 56,674,800 | +0.12(+0.58%) |
Dec 20, 2011 | 19.91 | 20.41 | 19.77 | 20.26 | 86,422,968 | +0.88(+4.55%) |
Dec 19, 2011 | 20.33 | 20.35 | 19.05 | 19.37 | 93,184,248 | -0.94(-4.65%) |
Dec 16, 2011 | 20.49 | 20.75 | 20.06 | 20.32 | 63,597,672 | +0.09(+0.44%) |
Dec 15, 2011 | 20.78 | 21.00 | 20.20 | 20.23 | 57,492,920 | -0.11(-0.52%) |
Dec 14, 2011 | 20.65 | 21.22 | 20.23 | 20.33 | 87,498,792 | -0.66(-3.16%) |
Dec 13, 2011 | 21.51 | 21.62 | 20.56 | 21.00 | 72,422,392 | -0.25(-1.18%) |
Dec 12, 2011 | 21.75 | 21.78 | 21.04 | 21.25 | 62,964,796 | -1.21(-5.39%) |
Dec 09, 2011 | 22.00 | 22.85 | 21.82 | 22.46 | 76,061,208 | +0.80(+3.68%) |
Dec 08, 2011 | 22.86 | 22.91 | 21.40 | 21.66 | 102,848,872 | -1.62(-6.97%) |
Dec 07, 2011 | 22.78 | 23.42 | 22.42 | 23.28 | 68,198,608 | +0.06(+0.27%) |
Dec 06, 2011 | 23.06 | 23.33 | 22.77 | 23.22 | 54,622,188 | -0.06(-0.27%) |
Dec 05, 2011 | 22.65 | 23.53 | 22.57 | 23.28 | 103,455,496 | +1.30(+5.89%) |
Dec 02, 2011 | 21.64 | 22.40 | 21.58 | 21.99 | 80,031,984 | +0.92(+4.37%) |
Dec 01, 2011 | 21.14 | 21.26 | 20.76 | 21.07 | 53,589,724 | -0.38(-1.78%) |
Nov 30, 2011 | 20.97 | 21.47 | 20.51 | 21.45 | 95,108,264 | +1.75(+8.87%) |
Nov 29, 2011 | 19.48 | 20.14 | 19.20 | 19.70 | 74,441,096 | +0.15(+0.76%) |
Nov 28, 2011 | 19.69 | 19.89 | 19.24 | 19.55 | 81,855,736 | +1.11(+6.01%) |
Nov 25, 2011 | 18.45 | 19.13 | 18.37 | 18.45 | 36,087,204 | +0.09(+0.51%) |
Nov 23, 2011 | 18.80 | 18.81 | 18.19 | 18.35 | 77,547,296 | -0.74(-3.88%) |
Nov 22, 2011 | 19.53 | 19.79 | 19.07 | 19.09 | 57,604,416 | -0.42(-2.16%) |
Nov 21, 2011 | 20.01 | 20.03 | 19.30 | 19.51 | 79,746,336 | -1.00(-4.87%) |
Nov 18, 2011 | 20.41 | 20.86 | 20.16 | 20.51 | 60,570,764 | +0.22(+1.08%) |
Nov 17, 2011 | 21.09 | 21.09 | 20.14 | 20.30 | 76,963,712 | -0.67(-3.20%) |
Nov 16, 2011 | 21.69 | 21.77 | 20.92 | 20.97 | 67,821,616 | -0.91(-4.14%) |
Nov 15, 2011 | 21.89 | 22.29 | 21.39 | 21.87 | 80,113,856 | -0.28(-1.27%) |
Nov 14, 2011 | 22.72 | 22.75 | 21.90 | 22.15 | 53,325,184 | -0.74(-3.24%) |
Nov 11, 2011 | 22.78 | 23.13 | 22.72 | 22.89 | 51,771,396 | +0.55(+2.44%) |
Nov 10, 2011 | 23.23 | 23.23 | 22.03 | 22.35 | 69,395,872 | -0.17(-0.76%) |
Nov 09, 2011 | 23.53 | 23.57 | 22.40 | 22.52 | 79,879,776 | -2.01(-8.18%) |
Nov 08, 2011 | 24.25 | 24.63 | 23.91 | 24.53 | 56,814,720 | +0.68(+2.85%) |
Nov 07, 2011 | 23.68 | 23.93 | 23.26 | 23.85 | 44,601,460 | +0.16(+0.69%) |
Nov 04, 2011 | 23.85 | 23.89 | 23.43 | 23.68 | 51,137,432 | -0.34(-1.43%) |
Nov 03, 2011 | 23.91 | 24.28 | 22.86 | 24.03 | 81,156,224 | +0.74(+3.18%) |
Nov 02, 2011 | 23.61 | 23.71 | 22.97 | 23.28 | 63,310,076 | +0.52(+2.26%) |
Nov 01, 2011 | 22.57 | 23.63 | 22.17 | 22.77 | 115,709,672 | -1.89(-7.66%) |
Oct 31, 2011 | 25.81 | 25.91 | 24.62 | 24.66 | 83,958,608 | -2.01(-7.52%) |
Oct 28, 2011 | 26.19 | 26.84 | 25.93 | 26.66 | 65,878,460 | -0.01(-0.03%) |
Oct 27, 2011 | 26.05 | 26.85 | 25.53 | 26.67 | 133,750,560 | +2.36(+9.69%) |
Oct 26, 2011 | 24.66 | 24.88 | 23.63 | 24.32 | 87,086,968 | +0.20(+0.81%) |
Oct 25, 2011 | 24.51 | 24.59 | 23.77 | 24.12 | 83,502,040 | -0.55(-2.22%) |
Oct 24, 2011 | 23.79 | 24.86 | 23.79 | 24.67 | 75,490,416 | +1.01(+4.29%) |
Oct 21, 2011 | 23.75 | 23.96 | 23.18 | 23.65 | 87,800,816 | +0.17(+0.73%) |
Oct 20, 2011 | 22.93 | 23.57 | 22.40 | 23.48 | 67,211,568 | +0.54(+2.35%) |
Oct 19, 2011 | 23.39 | 24.46 | 22.79 | 22.94 | 97,054,160 | -0.38(-1.64%) |
Oct 18, 2011 | 22.16 | 23.83 | 21.86 | 23.32 | 100,305,432 | +1.52(+6.98%) |
Oct 17, 2011 | 22.50 | 23.02 | 21.76 | 21.80 | 105,414,552 | -0.37(-1.65%) |
Oct 14, 2011 | 22.02 | 22.18 | 21.26 | 22.17 | 62,204,080 | +0.59(+2.75%) |
Oct 13, 2011 | 22.27 | 22.36 | 21.27 | 21.58 | 81,137,968 | -1.22(-5.34%) |
Oct 12, 2011 | 22.16 | 23.39 | 22.00 | 22.79 | 114,036,152 | +1.06(+4.89%) |
Oct 11, 2011 | 20.31 | 22.07 | 20.23 | 21.73 | 103,285,392 | +1.05(+5.10%) |
Oct 10, 2011 | 19.86 | 20.69 | 19.83 | 20.68 | 59,138,456 | +1.45(+7.55%) |
Oct 07, 2011 | 20.55 | 20.62 | 19.16 | 19.23 | 82,740,496 | -1.09(-5.34%) |
Oct 06, 2011 | 20.26 | 20.47 | 19.91 | 20.31 | 89,477,448 | +1.02(+5.30%) |
Oct 05, 2011 | 18.84 | 19.58 | 18.18 | 19.29 | 69,374,760 | +0.25(+1.31%) |
Oct 04, 2011 | 18.04 | 19.15 | 16.70 | 19.04 | 108,252,896 | +1.00(+5.54%) |