Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.21 | 29.80 | 29.15 | 29.65 | 1,081,872 | +0.30(+1.03%) |
Dec 29, 2011 | 28.54 | 29.47 | 28.37 | 29.35 | 1,789,706 | +0.72(+2.51%) |
Dec 28, 2011 | 28.93 | 29.13 | 28.25 | 28.63 | 2,414,703 | -0.36(-1.24%) |
Dec 27, 2011 | 28.14 | 29.57 | 27.96 | 28.99 | 1,848,522 | +0.68(+2.41%) |
Dec 23, 2011 | 28.69 | 29.42 | 28.16 | 28.31 | 1,942,489 | +1.88(+7.10%) |
Dec 21, 2011 | 26.03 | 26.57 | 25.80 | 26.43 | 1,656,225 | +0.45(+1.72%) |
Dec 20, 2011 | 25.94 | 26.32 | 25.72 | 25.98 | 1,981,347 | +0.53(+2.06%) |
Dec 19, 2011 | 26.42 | 26.54 | 25.38 | 25.46 | 1,738,606 | -0.72(-2.75%) |
Dec 16, 2011 | 26.48 | 26.83 | 25.86 | 26.18 | 5,780,004 | -0.10(-0.37%) |
Dec 15, 2011 | 26.74 | 26.88 | 26.16 | 26.27 | 3,026,862 | -0.19(-0.74%) |
Dec 14, 2011 | 25.26 | 26.71 | 24.95 | 26.47 | 3,954,523 | +1.22(+4.82%) |
Dec 13, 2011 | 26.34 | 26.49 | 25.16 | 25.25 | 3,672,603 | -0.91(-3.49%) |
Dec 12, 2011 | 27.28 | 27.32 | 26.03 | 26.17 | 5,120,503 | -1.43(-5.18%) |
Dec 09, 2011 | 28.06 | 28.28 | 27.49 | 27.60 | 2,717,235 | -0.44(-1.56%) |
Dec 08, 2011 | 28.61 | 29.11 | 27.97 | 28.04 | 2,411,971 | -0.90(-3.13%) |
Dec 07, 2011 | 28.88 | 29.13 | 27.49 | 28.94 | 3,067,481 | +0.02(+0.07%) |
Dec 06, 2011 | 28.96 | 29.37 | 28.35 | 28.92 | 2,650,768 | +0.28(+0.99%) |
Dec 05, 2011 | 27.37 | 31.13 | 27.32 | 28.64 | 7,789,580 | +1.61(+5.98%) |
Dec 02, 2011 | 27.35 | 27.81 | 26.92 | 27.02 | 1,130,187 | -0.16(-0.57%) |
Dec 01, 2011 | 26.98 | 27.84 | 26.88 | 27.18 | 1,531,749 | +0.12(+0.43%) |
Nov 30, 2011 | 26.55 | 27.54 | 26.55 | 27.06 | 2,575,591 | +0.84(+3.19%) |
Nov 29, 2011 | 26.40 | 26.98 | 26.10 | 26.23 | 1,765,516 | -0.13(-0.48%) |
Nov 28, 2011 | 26.57 | 27.67 | 26.14 | 26.35 | 2,132,391 | -0.20(-0.77%) |
Nov 25, 2011 | 26.21 | 26.94 | 26.19 | 26.56 | 603,931 | +0.15(+0.55%) |
Nov 23, 2011 | 26.78 | 26.95 | 26.25 | 26.41 | 2,051,932 | -0.54(-2.02%) |
Nov 22, 2011 | 27.65 | 27.71 | 26.49 | 26.96 | 2,721,473 | -0.67(-2.43%) |
Nov 21, 2011 | 28.04 | 28.11 | 26.79 | 27.63 | 2,242,626 | -0.72(-2.54%) |
Nov 18, 2011 | 29.24 | 29.36 | 28.10 | 28.35 | 2,380,085 | -0.91(-3.13%) |
Nov 17, 2011 | 29.75 | 29.94 | 28.42 | 29.26 | 2,150,658 | -0.54(-1.80%) |
Nov 16, 2011 | 30.54 | 30.70 | 29.71 | 29.80 | 1,673,332 | -1.29(-4.16%) |
Nov 15, 2011 | 30.99 | 31.24 | 30.14 | 31.09 | 1,298,127 | +0.09(+0.28%) |
Nov 14, 2011 | 30.89 | 31.25 | 30.53 | 31.00 | 1,033,124 | +0.08(+0.25%) |
Nov 11, 2011 | 30.95 | 31.50 | 30.68 | 30.92 | 1,421,750 | +0.39(+1.27%) |
Nov 10, 2011 | 31.49 | 31.59 | 30.05 | 30.54 | 2,040,445 | -0.65(-2.09%) |
Nov 09, 2011 | 31.83 | 31.98 | 30.89 | 31.19 | 1,887,563 | -1.25(-3.84%) |
Nov 08, 2011 | 31.94 | 32.58 | 31.33 | 32.43 | 1,891,310 | +0.58(+1.83%) |
Nov 07, 2011 | 32.27 | 32.59 | 31.25 | 31.85 | 1,548,805 | -0.03(-0.09%) |
Nov 04, 2011 | 30.18 | 33.02 | 30.06 | 31.88 | 3,700,635 | +2.02(+6.78%) |
Nov 03, 2011 | 29.67 | 30.13 | 28.69 | 29.85 | 1,109,802 | +0.46(+1.56%) |
Nov 02, 2011 | 29.67 | 30.05 | 28.95 | 29.40 | 1,630,080 | -0.14(-0.46%) |
Nov 01, 2011 | 29.05 | 29.85 | 28.53 | 29.53 | 1,938,081 | -0.25(-0.85%) |
Oct 31, 2011 | 30.92 | 31.03 | 29.66 | 29.79 | 1,743,991 | -1.49(-4.76%) |
Oct 28, 2011 | 30.60 | 31.48 | 30.57 | 31.27 | 1,734,898 | +0.64(+2.10%) |
Oct 27, 2011 | 30.15 | 31.92 | 29.49 | 30.63 | 4,072,143 | +1.45(+4.97%) |
Oct 26, 2011 | 29.91 | 30.98 | 28.89 | 29.18 | 4,505,210 | -0.78(-2.60%) |
Oct 25, 2011 | 26.72 | 31.68 | 26.46 | 29.96 | 8,130,003 | +2.02(+7.24%) |
Oct 24, 2011 | 26.68 | 29.77 | 26.58 | 27.94 | 4,741,019 | +1.37(+5.16%) |
Oct 21, 2011 | 26.42 | 26.60 | 25.77 | 26.57 | 3,000,876 | +0.40(+1.52%) |
Oct 20, 2011 | 25.51 | 26.32 | 25.21 | 26.17 | 2,838,512 | +0.67(+2.63%) |
Oct 19, 2011 | 25.81 | 26.05 | 25.44 | 25.50 | 1,358,840 | -0.41(-1.58%) |
Oct 18, 2011 | 26.21 | 26.37 | 25.45 | 25.90 | 1,688,737 | -0.33(-1.26%) |
Oct 17, 2011 | 25.89 | 26.25 | 25.48 | 26.24 | 2,166,121 | +0.06(+0.22%) |
Oct 14, 2011 | 26.52 | 26.68 | 25.86 | 26.18 | 2,212,125 | -0.23(-0.88%) |
Oct 13, 2011 | 25.44 | 26.71 | 24.87 | 26.41 | 5,511,966 | +1.08(+4.26%) |
Oct 12, 2011 | 25.62 | 26.05 | 25.30 | 25.33 | 2,700,352 | -0.17(-0.65%) |
Oct 11, 2011 | 25.55 | 26.19 | 25.04 | 25.50 | 4,161,991 | -0.27(-1.06%) |
Oct 10, 2011 | 26.76 | 27.43 | 25.40 | 25.77 | 6,788,307 | -0.67(-2.54%) |
Oct 07, 2011 | 25.04 | 27.41 | 25.01 | 26.44 | 31,723,586 | -12.40(-31.93%) |
Oct 06, 2011 | 38.39 | 39.23 | 37.86 | 38.84 | 3,901,774 | -0.08(-0.20%) |
Oct 05, 2011 | 38.14 | 39.43 | 37.71 | 38.92 | 2,606,916 | +0.77(+2.01%) |
Oct 04, 2011 | 36.58 | 38.21 | 36.11 | 38.15 | 3,175,849 | +1.00(+2.70%) |