Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.87 | 25.89 | 25.79 | 25.81 | 11,480,845 | -0.02(-0.08%) |
Dec 29, 2011 | 25.74 | 25.85 | 25.67 | 25.83 | 9,987,957 | +0.21(+0.80%) |
Dec 28, 2011 | 25.80 | 25.88 | 25.61 | 25.63 | 10,591,723 | -0.22(-0.85%) |
Dec 27, 2011 | 25.87 | 25.95 | 25.82 | 25.85 | 11,023,271 | -0.10(-0.40%) |
Dec 23, 2011 | 25.80 | 25.95 | 25.77 | 25.95 | 13,948,948 | +0.39(+1.53%) |
Dec 21, 2011 | 25.37 | 25.61 | 25.35 | 25.56 | 19,194,338 | +0.18(+0.70%) |
Dec 20, 2011 | 25.14 | 25.43 | 24.99 | 25.38 | 28,207,174 | +0.41(+1.65%) |
Dec 19, 2011 | 24.94 | 25.20 | 24.88 | 24.97 | 24,109,868 | +0.15(+0.61%) |
Dec 16, 2011 | 24.99 | 25.07 | 24.66 | 24.82 | 38,695,516 | -0.08(-0.30%) |
Dec 15, 2011 | 24.59 | 25.11 | 24.57 | 24.89 | 46,579,424 | +0.55(+2.25%) |
Dec 14, 2011 | 23.91 | 24.48 | 23.89 | 24.35 | 32,924,906 | +0.39(+1.63%) |
Dec 13, 2011 | 24.11 | 24.21 | 23.87 | 23.96 | 26,756,128 | -0.29(-1.19%) |
Dec 12, 2011 | 24.36 | 24.42 | 24.09 | 24.24 | 18,375,414 | -0.18(-0.76%) |
Dec 09, 2011 | 24.17 | 24.55 | 24.11 | 24.43 | 58,904,980 | +0.34(+1.39%) |
Dec 08, 2011 | 24.42 | 24.46 | 24.01 | 24.09 | 61,909,640 | -0.29(-1.18%) |
Dec 07, 2011 | 24.15 | 24.50 | 24.10 | 24.38 | 30,451,304 | +0.14(+0.59%) |
Dec 06, 2011 | 24.26 | 24.37 | 24.13 | 24.24 | 20,292,000 | +0.10(+0.40%) |
Dec 05, 2011 | 24.50 | 24.55 | 24.00 | 24.14 | 25,103,648 | -0.15(-0.62%) |
Dec 02, 2011 | 24.59 | 24.59 | 24.22 | 24.29 | 21,157,624 | -0.14(-0.56%) |
Dec 01, 2011 | 24.46 | 24.64 | 24.35 | 24.43 | 18,350,528 | -0.05(-0.20%) |
Nov 30, 2011 | 24.10 | 24.51 | 24.10 | 24.48 | 26,882,534 | +0.87(+3.68%) |
Nov 29, 2011 | 23.62 | 23.90 | 23.53 | 23.61 | 17,735,188 | +0.15(+0.64%) |
Nov 28, 2011 | 23.10 | 23.49 | 23.07 | 23.46 | 22,729,364 | +0.75(+3.32%) |
Nov 25, 2011 | 22.79 | 22.87 | 22.68 | 22.70 | 7,166,169 | -0.02(-0.09%) |
Nov 23, 2011 | 22.89 | 22.98 | 22.72 | 22.72 | 20,063,606 | -0.42(-1.83%) |
Nov 22, 2011 | 23.34 | 23.43 | 23.11 | 23.15 | 24,784,004 | -0.23(-0.97%) |
Nov 21, 2011 | 23.55 | 23.66 | 23.28 | 23.37 | 24,098,138 | -0.55(-2.32%) |
Nov 18, 2011 | 23.92 | 24.11 | 23.92 | 23.93 | 18,397,298 | +0.08(+0.32%) |
Nov 17, 2011 | 23.91 | 24.09 | 23.57 | 23.85 | 24,211,190 | -0.17(-0.71%) |
Nov 16, 2011 | 24.07 | 24.39 | 23.98 | 24.02 | 18,758,952 | -0.44(-1.79%) |
Nov 15, 2011 | 24.33 | 24.56 | 24.20 | 24.46 | 13,032,478 | +0.04(+0.17%) |
Nov 14, 2011 | 24.23 | 24.48 | 24.04 | 24.42 | 20,664,222 | -0.21(-0.83%) |
Nov 11, 2011 | 24.21 | 24.82 | 24.21 | 24.63 | 44,380,360 | +0.68(+2.86%) |
Nov 10, 2011 | 23.67 | 24.06 | 23.48 | 23.94 | 38,622,060 | +0.81(+3.49%) |
Nov 09, 2011 | 23.29 | 23.66 | 22.98 | 23.13 | 31,342,908 | -0.47(-1.97%) |
Nov 08, 2011 | 23.52 | 23.70 | 23.31 | 23.60 | 20,937,370 | +0.10(+0.44%) |
Nov 07, 2011 | 23.21 | 23.51 | 23.15 | 23.50 | 14,001,429 | +0.21(+0.88%) |
Nov 04, 2011 | 23.50 | 23.56 | 23.13 | 23.29 | 15,670,493 | -0.35(-1.48%) |
Nov 03, 2011 | 23.62 | 23.78 | 23.51 | 23.64 | 21,652,758 | +0.23(+0.99%) |
Nov 02, 2011 | 23.61 | 23.64 | 23.25 | 23.41 | 18,372,150 | +0.09(+0.38%) |
Nov 01, 2011 | 23.15 | 23.72 | 23.07 | 23.32 | 39,129,724 | -0.30(-1.28%) |
Oct 31, 2011 | 23.98 | 24.13 | 23.62 | 23.62 | 25,367,550 | -0.42(-1.74%) |
Oct 28, 2011 | 23.98 | 24.30 | 23.70 | 24.04 | 37,476,836 | +0.55(+2.33%) |
Oct 27, 2011 | 23.33 | 23.66 | 23.15 | 23.49 | 30,222,166 | +0.53(+2.30%) |
Oct 26, 2011 | 22.81 | 23.07 | 22.65 | 22.96 | 22,340,018 | +0.43(+1.91%) |
Oct 25, 2011 | 22.95 | 22.99 | 22.47 | 22.53 | 22,916,144 | -0.42(-1.85%) |
Oct 24, 2011 | 22.77 | 22.98 | 22.68 | 22.96 | 20,897,168 | +0.12(+0.54%) |
Oct 21, 2011 | 22.70 | 22.88 | 22.65 | 22.83 | 26,233,840 | +0.38(+1.68%) |
Oct 20, 2011 | 22.39 | 22.55 | 22.12 | 22.46 | 19,808,304 | +0.18(+0.80%) |
Oct 19, 2011 | 22.46 | 22.63 | 22.20 | 22.28 | 17,403,546 | -0.17(-0.76%) |
Oct 18, 2011 | 22.16 | 22.60 | 22.04 | 22.45 | 18,879,286 | +0.33(+1.49%) |
Oct 17, 2011 | 22.48 | 22.72 | 22.08 | 22.12 | 16,729,378 | -0.46(-2.03%) |
Oct 14, 2011 | 22.57 | 22.59 | 22.38 | 22.58 | 15,755,245 | +0.19(+0.86%) |
Oct 13, 2011 | 22.24 | 22.50 | 22.09 | 22.39 | 19,869,300 | +0.09(+0.40%) |
Oct 12, 2011 | 22.08 | 22.44 | 22.01 | 22.30 | 23,882,864 | +0.44(+2.00%) |
Oct 11, 2011 | 22.16 | 22.19 | 21.79 | 21.86 | 22,754,596 | -0.29(-1.30%) |
Oct 10, 2011 | 22.24 | 22.30 | 21.94 | 22.15 | 21,851,678 | +0.51(+2.34%) |
Oct 07, 2011 | 21.85 | 22.10 | 21.61 | 21.64 | 31,947,698 | +0.13(+0.60%) |
Oct 06, 2011 | 21.37 | 21.61 | 21.37 | 21.51 | 27,168,886 | -0.03(-0.13%) |
Oct 05, 2011 | 21.53 | 21.75 | 21.23 | 21.54 | 36,914,084 | +0.08(+0.35%) |
Oct 04, 2011 | 21.41 | 21.53 | 20.91 | 21.46 | 41,938,860 | -0.15(-0.70%) |