Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.53 | 28.40 | 27.53 | 28.12 | 11,722,028 | +0.59(+2.13%) |
Dec 29, 2011 | 27.11 | 27.68 | 27.11 | 27.53 | 9,649,892 | +0.44(+1.62%) |
Dec 28, 2011 | 27.95 | 28.07 | 27.01 | 27.09 | 10,908,429 | -0.73(-2.61%) |
Dec 27, 2011 | 27.49 | 28.03 | 27.46 | 27.81 | 9,250,975 | +0.28(+1.01%) |
Dec 23, 2011 | 27.49 | 27.56 | 27.14 | 27.54 | 7,453,847 | +0.06(+0.21%) |
Dec 21, 2011 | 27.11 | 27.59 | 26.58 | 27.48 | 19,431,984 | +0.42(+1.57%) |
Dec 20, 2011 | 25.86 | 27.27 | 25.79 | 27.06 | 28,980,784 | +1.96(+7.82%) |
Dec 19, 2011 | 26.09 | 26.09 | 24.98 | 25.09 | 19,349,344 | -0.78(-3.02%) |
Dec 16, 2011 | 25.74 | 26.19 | 25.35 | 25.87 | 22,353,446 | +0.41(+1.60%) |
Dec 15, 2011 | 25.88 | 26.06 | 25.26 | 25.47 | 29,909,546 | +0.21(+0.84%) |
Dec 14, 2011 | 25.47 | 25.56 | 24.70 | 25.26 | 36,457,984 | -0.70(-2.70%) |
Dec 13, 2011 | 26.82 | 27.37 | 25.62 | 25.96 | 23,660,056 | -0.57(-2.15%) |
Dec 12, 2011 | 27.15 | 27.15 | 26.09 | 26.53 | 20,407,402 | -1.24(-4.46%) |
Dec 09, 2011 | 27.28 | 27.92 | 27.11 | 27.76 | 20,120,526 | +0.77(+2.87%) |
Dec 08, 2011 | 27.69 | 27.99 | 26.89 | 26.99 | 34,167,224 | -0.22(-0.81%) |
Dec 07, 2011 | 28.95 | 28.95 | 27.11 | 27.21 | 42,876,116 | -1.77(-6.10%) |
Dec 06, 2011 | 29.79 | 29.92 | 28.40 | 28.98 | 43,161,404 | -1.18(-3.92%) |
Dec 05, 2011 | 30.32 | 30.88 | 29.89 | 30.16 | 18,731,554 | +0.36(+1.20%) |
Dec 02, 2011 | 30.27 | 30.46 | 29.72 | 29.80 | 18,364,490 | +0.14(+0.47%) |
Dec 01, 2011 | 29.74 | 30.20 | 29.34 | 29.66 | 19,409,058 | -0.32(-1.06%) |
Nov 30, 2011 | 28.52 | 30.02 | 28.51 | 29.98 | 28,634,096 | +2.66(+9.72%) |
Nov 29, 2011 | 26.80 | 27.71 | 26.49 | 27.32 | 20,381,022 | +0.70(+2.62%) |
Nov 28, 2011 | 27.00 | 27.31 | 26.24 | 26.63 | 21,795,168 | +0.79(+3.05%) |
Nov 25, 2011 | 26.05 | 26.67 | 25.84 | 25.84 | 8,267,633 | -0.33(-1.24%) |
Nov 23, 2011 | 26.96 | 27.05 | 25.96 | 26.16 | 21,459,118 | -1.22(-4.45%) |
Nov 22, 2011 | 28.22 | 28.26 | 27.30 | 27.38 | 23,172,814 | -0.94(-3.33%) |
Nov 21, 2011 | 28.34 | 28.52 | 27.58 | 28.32 | 18,421,216 | -0.89(-3.06%) |
Nov 18, 2011 | 30.43 | 30.43 | 28.91 | 29.22 | 25,212,092 | -0.88(-2.92%) |
Nov 17, 2011 | 31.71 | 31.75 | 29.72 | 30.10 | 27,590,252 | -1.59(-5.03%) |
Nov 16, 2011 | 31.46 | 32.85 | 31.35 | 31.69 | 25,852,794 | +0.07(+0.23%) |
Nov 15, 2011 | 31.13 | 31.94 | 30.66 | 31.61 | 18,441,188 | +0.31(+0.99%) |
Nov 14, 2011 | 31.24 | 31.48 | 30.88 | 31.31 | 15,540,585 | -0.05(-0.16%) |
Nov 11, 2011 | 30.85 | 31.41 | 30.55 | 31.36 | 18,129,646 | +1.06(+3.49%) |
Nov 10, 2011 | 30.46 | 30.74 | 29.49 | 30.30 | 17,293,988 | +0.70(+2.36%) |
Nov 09, 2011 | 30.48 | 30.52 | 29.49 | 29.60 | 21,670,022 | -1.95(-6.18%) |
Nov 08, 2011 | 31.44 | 31.64 | 30.60 | 31.55 | 22,098,198 | +0.66(+2.13%) |
Nov 07, 2011 | 30.25 | 30.96 | 29.85 | 30.89 | 17,122,988 | +0.70(+2.31%) |
Nov 04, 2011 | 30.49 | 31.02 | 29.88 | 30.19 | 15,581,542 | -0.56(-1.82%) |
Nov 03, 2011 | 30.34 | 30.91 | 29.54 | 30.75 | 23,119,816 | +1.03(+3.47%) |
Nov 02, 2011 | 29.94 | 30.04 | 28.90 | 29.72 | 17,111,004 | +1.08(+3.77%) |
Nov 01, 2011 | 28.21 | 29.60 | 27.56 | 28.64 | 35,433,552 | -1.71(-5.65%) |
Oct 31, 2011 | 31.03 | 31.23 | 30.32 | 30.36 | 21,517,332 | -1.44(-4.52%) |
Oct 28, 2011 | 31.19 | 32.04 | 31.15 | 31.79 | 18,350,822 | +0.15(+0.46%) |
Oct 27, 2011 | 30.66 | 32.19 | 30.66 | 31.65 | 33,200,564 | +2.50(+8.59%) |
Oct 26, 2011 | 29.09 | 29.36 | 28.01 | 29.14 | 20,133,646 | +0.61(+2.14%) |
Oct 25, 2011 | 28.89 | 29.14 | 28.06 | 28.54 | 25,041,570 | -0.16(-0.57%) |
Oct 24, 2011 | 27.79 | 28.89 | 27.48 | 28.70 | 25,207,724 | +1.48(+5.43%) |
Oct 21, 2011 | 28.36 | 28.75 | 26.82 | 27.22 | 41,079,268 | -0.79(-2.81%) |
Oct 20, 2011 | 27.71 | 28.12 | 27.00 | 28.01 | 25,869,194 | +0.48(+1.74%) |
Oct 19, 2011 | 28.65 | 28.65 | 27.33 | 27.53 | 32,042,612 | -1.15(-4.00%) |
Oct 18, 2011 | 28.06 | 28.88 | 26.94 | 28.67 | 42,612,200 | +0.66(+2.35%) |
Oct 17, 2011 | 29.76 | 29.93 | 27.98 | 28.02 | 38,593,240 | -2.40(-7.88%) |
Oct 14, 2011 | 29.51 | 30.42 | 29.12 | 30.41 | 21,712,488 | +1.96(+6.88%) |
Oct 13, 2011 | 28.50 | 28.77 | 27.81 | 28.45 | 18,817,898 | -0.04(-0.14%) |
Oct 12, 2011 | 29.32 | 29.79 | 28.41 | 28.50 | 25,203,104 | -0.33(-1.16%) |
Oct 11, 2011 | 27.97 | 29.13 | 27.97 | 28.83 | 25,026,468 | +0.52(+1.84%) |
Oct 10, 2011 | 28.06 | 28.93 | 27.71 | 28.31 | 21,722,984 | +1.23(+4.56%) |
Oct 07, 2011 | 28.25 | 28.31 | 26.68 | 27.07 | 21,185,878 | -0.92(-3.28%) |
Oct 06, 2011 | 28.00 | 28.30 | 27.46 | 27.99 | 33,640,832 | +1.68(+6.39%) |
Oct 05, 2011 | 25.28 | 26.50 | 24.38 | 26.31 | 26,487,964 | +1.52(+6.13%) |
Oct 04, 2011 | 22.74 | 24.81 | 22.11 | 24.79 | 33,696,628 | +1.49(+6.38%) |