Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.53 | 28.41 | 27.53 | 28.12 | 11,719,584 | +0.59(+2.13%) |
Dec 29, 2011 | 27.12 | 27.68 | 27.12 | 27.53 | 9,647,880 | +0.44(+1.62%) |
Dec 28, 2011 | 27.96 | 28.08 | 27.01 | 27.09 | 10,906,155 | -0.73(-2.61%) |
Dec 27, 2011 | 27.49 | 28.03 | 27.46 | 27.82 | 9,249,046 | +0.28(+1.01%) |
Dec 23, 2011 | 27.49 | 27.57 | 27.14 | 27.54 | 7,452,293 | +0.06(+0.21%) |
Dec 21, 2011 | 27.12 | 27.60 | 26.58 | 27.49 | 19,427,934 | +0.42(+1.57%) |
Dec 20, 2011 | 25.86 | 27.27 | 25.79 | 27.06 | 28,974,742 | +1.96(+7.82%) |
Dec 19, 2011 | 26.09 | 26.09 | 24.98 | 25.10 | 19,345,310 | -0.78(-3.02%) |
Dec 16, 2011 | 25.75 | 26.20 | 25.36 | 25.88 | 22,348,786 | +0.41(+1.60%) |
Dec 15, 2011 | 25.89 | 26.07 | 25.26 | 25.47 | 29,903,310 | +0.21(+0.84%) |
Dec 14, 2011 | 25.47 | 25.56 | 24.71 | 25.26 | 36,450,384 | -0.70(-2.70%) |
Dec 13, 2011 | 26.83 | 27.38 | 25.63 | 25.96 | 23,655,122 | -0.57(-2.15%) |
Dec 12, 2011 | 27.16 | 27.16 | 26.09 | 26.53 | 20,403,148 | -1.24(-4.46%) |
Dec 09, 2011 | 27.29 | 27.93 | 27.12 | 27.77 | 20,116,332 | +0.77(+2.87%) |
Dec 08, 2011 | 27.70 | 28.00 | 26.89 | 27.00 | 34,160,100 | -0.22(-0.81%) |
Dec 07, 2011 | 28.96 | 28.96 | 27.11 | 27.22 | 42,867,176 | -1.77(-6.10%) |
Dec 06, 2011 | 29.80 | 29.93 | 28.41 | 28.98 | 43,152,408 | -1.18(-3.92%) |
Dec 05, 2011 | 30.33 | 30.88 | 29.90 | 30.17 | 18,727,648 | +0.36(+1.20%) |
Dec 02, 2011 | 30.28 | 30.47 | 29.73 | 29.81 | 18,360,662 | +0.14(+0.47%) |
Dec 01, 2011 | 29.75 | 30.21 | 29.34 | 29.67 | 19,405,012 | -0.32(-1.06%) |
Nov 30, 2011 | 28.53 | 30.03 | 28.51 | 29.99 | 28,628,126 | +2.66(+9.72%) |
Nov 29, 2011 | 26.80 | 27.71 | 26.49 | 27.33 | 20,376,772 | +0.70(+2.62%) |
Nov 28, 2011 | 27.01 | 27.31 | 26.25 | 26.63 | 21,790,622 | +0.79(+3.05%) |
Nov 25, 2011 | 26.05 | 26.68 | 25.84 | 25.84 | 8,265,909 | -0.33(-1.24%) |
Nov 23, 2011 | 26.96 | 27.05 | 25.97 | 26.17 | 21,454,644 | -1.22(-4.45%) |
Nov 22, 2011 | 28.22 | 28.27 | 27.31 | 27.39 | 23,167,982 | -0.94(-3.33%) |
Nov 21, 2011 | 28.35 | 28.53 | 27.58 | 28.33 | 18,417,376 | -0.89(-3.06%) |
Nov 18, 2011 | 30.44 | 30.44 | 28.92 | 29.22 | 25,206,834 | -0.88(-2.92%) |
Nov 17, 2011 | 31.72 | 31.76 | 29.73 | 30.10 | 27,584,498 | -1.59(-5.03%) |
Nov 16, 2011 | 31.47 | 32.86 | 31.35 | 31.69 | 25,847,404 | +0.07(+0.23%) |
Nov 15, 2011 | 31.13 | 31.95 | 30.67 | 31.62 | 18,437,342 | +0.31(+0.99%) |
Nov 14, 2011 | 31.25 | 31.49 | 30.88 | 31.31 | 15,537,345 | -0.05(-0.16%) |
Nov 11, 2011 | 30.86 | 31.42 | 30.56 | 31.36 | 18,125,866 | +1.06(+3.49%) |
Nov 10, 2011 | 30.47 | 30.74 | 29.49 | 30.31 | 17,290,382 | +0.70(+2.36%) |
Nov 09, 2011 | 30.48 | 30.52 | 29.50 | 29.61 | 21,665,504 | -1.95(-6.18%) |
Nov 08, 2011 | 31.45 | 31.65 | 30.61 | 31.56 | 22,093,590 | +0.66(+2.13%) |
Nov 07, 2011 | 30.26 | 30.96 | 29.86 | 30.90 | 17,119,416 | +0.70(+2.31%) |
Nov 04, 2011 | 30.49 | 31.03 | 29.89 | 30.20 | 15,578,293 | -0.56(-1.82%) |
Nov 03, 2011 | 30.35 | 30.91 | 29.54 | 30.76 | 23,114,996 | +1.03(+3.47%) |
Nov 02, 2011 | 29.95 | 30.05 | 28.91 | 29.73 | 17,107,436 | +1.08(+3.77%) |
Nov 01, 2011 | 28.22 | 29.61 | 27.57 | 28.65 | 35,426,160 | -1.71(-5.65%) |
Oct 31, 2011 | 31.04 | 31.24 | 30.33 | 30.36 | 21,512,846 | -1.44(-4.52%) |
Oct 28, 2011 | 31.20 | 32.04 | 31.16 | 31.80 | 18,346,996 | +0.15(+0.46%) |
Oct 27, 2011 | 30.66 | 32.20 | 30.66 | 31.65 | 33,193,642 | +2.50(+8.59%) |
Oct 26, 2011 | 29.09 | 29.36 | 28.01 | 29.15 | 20,129,448 | +0.61(+2.14%) |
Oct 25, 2011 | 28.89 | 29.15 | 28.06 | 28.54 | 25,036,348 | -0.16(-0.57%) |
Oct 24, 2011 | 27.79 | 28.90 | 27.49 | 28.70 | 25,202,468 | +1.48(+5.43%) |
Oct 21, 2011 | 28.36 | 28.76 | 26.83 | 27.23 | 41,070,704 | -0.79(-2.81%) |
Oct 20, 2011 | 27.71 | 28.12 | 27.01 | 28.01 | 25,863,800 | +0.48(+1.74%) |
Oct 19, 2011 | 28.66 | 28.66 | 27.34 | 27.53 | 32,035,930 | -1.15(-4.00%) |
Oct 18, 2011 | 28.07 | 28.88 | 26.95 | 28.68 | 42,603,312 | +0.66(+2.35%) |
Oct 17, 2011 | 29.77 | 29.93 | 27.98 | 28.02 | 38,585,196 | -2.40(-7.88%) |
Oct 14, 2011 | 29.52 | 30.43 | 29.13 | 30.42 | 21,707,960 | +1.96(+6.88%) |
Oct 13, 2011 | 28.50 | 28.78 | 27.82 | 28.46 | 18,813,974 | -0.04(-0.14%) |
Oct 12, 2011 | 29.32 | 29.79 | 28.41 | 28.50 | 25,197,850 | -0.33(-1.16%) |
Oct 11, 2011 | 27.97 | 29.13 | 27.97 | 28.83 | 25,021,250 | +0.52(+1.84%) |
Oct 10, 2011 | 28.06 | 28.94 | 27.72 | 28.31 | 21,718,454 | +1.24(+4.56%) |
Oct 07, 2011 | 28.26 | 28.31 | 26.69 | 27.08 | 21,181,460 | -0.92(-3.28%) |
Oct 06, 2011 | 28.01 | 28.31 | 27.47 | 28.00 | 33,633,816 | +1.68(+6.39%) |
Oct 05, 2011 | 25.28 | 26.50 | 24.38 | 26.31 | 26,482,440 | +1.52(+6.13%) |
Oct 04, 2011 | 22.75 | 24.81 | 22.11 | 24.80 | 33,689,604 | +1.49(+6.38%) |