Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.26 | 29.48 | 29.07 | 29.10 | 1,182,355 | -0.37(-1.26%) |
Dec 29, 2011 | 29.23 | 29.54 | 29.12 | 29.48 | 1,273,683 | +0.51(+1.76%) |
Dec 28, 2011 | 29.48 | 29.59 | 28.90 | 28.97 | 976,574 | -0.48(-1.61%) |
Dec 27, 2011 | 29.74 | 29.79 | 29.44 | 29.44 | 1,097,961 | -0.41(-1.36%) |
Dec 23, 2011 | 29.77 | 29.90 | 29.55 | 29.85 | 1,616,084 | +0.69(+2.37%) |
Dec 21, 2011 | 29.07 | 29.22 | 28.67 | 29.16 | 1,872,950 | +0.03(+0.09%) |
Dec 20, 2011 | 28.59 | 29.25 | 28.34 | 29.13 | 2,395,647 | +1.14(+4.08%) |
Dec 19, 2011 | 28.37 | 28.48 | 27.93 | 27.99 | 2,376,317 | -0.18(-0.64%) |
Dec 16, 2011 | 28.10 | 28.47 | 27.97 | 28.17 | 3,806,615 | +0.22(+0.77%) |
Dec 15, 2011 | 28.80 | 28.83 | 27.89 | 27.95 | 4,395,983 | -0.46(-1.61%) |
Dec 14, 2011 | 28.82 | 28.99 | 28.39 | 28.41 | 3,365,262 | -0.54(-1.88%) |
Dec 13, 2011 | 30.09 | 30.20 | 28.68 | 28.96 | 3,254,075 | -0.82(-2.76%) |
Dec 12, 2011 | 30.22 | 30.42 | 29.48 | 29.78 | 1,989,371 | -0.83(-2.71%) |
Dec 09, 2011 | 30.14 | 30.73 | 29.99 | 30.61 | 2,871,808 | +0.51(+1.69%) |
Dec 08, 2011 | 30.28 | 30.48 | 30.00 | 30.10 | 3,653,194 | -0.39(-1.28%) |
Dec 07, 2011 | 30.14 | 30.63 | 29.72 | 30.49 | 2,790,531 | +0.06(+0.20%) |
Dec 06, 2011 | 30.69 | 30.72 | 30.16 | 30.43 | 1,472,027 | -0.29(-0.93%) |
Dec 05, 2011 | 30.68 | 31.14 | 30.47 | 30.71 | 2,551,357 | +0.51(+1.69%) |
Dec 02, 2011 | 30.35 | 30.63 | 30.05 | 30.20 | 1,779,159 | +0.14(+0.46%) |
Dec 01, 2011 | 29.99 | 30.19 | 29.65 | 30.06 | 1,713,962 | +0.07(+0.23%) |
Nov 30, 2011 | 28.51 | 30.06 | 28.31 | 29.99 | 4,315,353 | +2.37(+8.57%) |
Nov 29, 2011 | 28.08 | 28.15 | 27.60 | 27.63 | 2,702,101 | -0.24(-0.87%) |
Nov 28, 2011 | 28.21 | 28.54 | 27.71 | 27.87 | 3,264,849 | +0.54(+1.96%) |
Nov 25, 2011 | 27.14 | 27.45 | 27.14 | 27.33 | 981,421 | -0.04(-0.16%) |
Nov 23, 2011 | 27.96 | 28.11 | 27.38 | 27.38 | 1,911,735 | -0.92(-3.24%) |
Nov 22, 2011 | 28.27 | 29.06 | 28.07 | 28.29 | 3,403,693 | -0.01(-0.03%) |
Nov 21, 2011 | 27.89 | 28.42 | 27.86 | 28.30 | 3,622,611 | -0.04(-0.15%) |
Nov 18, 2011 | 28.35 | 28.64 | 28.02 | 28.34 | 1,904,717 | +0.22(+0.77%) |
Nov 17, 2011 | 28.40 | 28.62 | 27.97 | 28.13 | 4,871,990 | -0.40(-1.39%) |
Nov 16, 2011 | 29.39 | 29.44 | 28.45 | 28.53 | 3,918,066 | -1.34(-4.48%) |
Nov 15, 2011 | 29.04 | 29.90 | 28.91 | 29.86 | 3,229,770 | +0.83(+2.88%) |
Nov 14, 2011 | 29.97 | 29.97 | 28.90 | 29.03 | 3,392,645 | -1.12(-3.71%) |
Nov 11, 2011 | 29.93 | 30.22 | 29.70 | 30.15 | 1,737,430 | +0.74(+2.52%) |
Nov 10, 2011 | 29.68 | 30.12 | 29.05 | 29.41 | 1,740,821 | +0.13(+0.44%) |
Nov 09, 2011 | 29.93 | 30.04 | 29.16 | 29.28 | 2,949,031 | -1.42(-4.63%) |
Nov 08, 2011 | 30.42 | 30.83 | 30.13 | 30.70 | 2,916,590 | +0.40(+1.31%) |
Nov 07, 2011 | 30.57 | 30.70 | 29.93 | 30.30 | 2,391,236 | -0.21(-0.68%) |
Nov 04, 2011 | 30.23 | 30.65 | 29.84 | 30.51 | 1,545,894 | -0.10(-0.34%) |
Nov 03, 2011 | 30.29 | 30.76 | 29.56 | 30.61 | 3,170,802 | +0.71(+2.36%) |
Nov 02, 2011 | 29.93 | 30.35 | 29.60 | 29.91 | 2,564,605 | +0.60(+2.06%) |
Nov 01, 2011 | 29.35 | 30.44 | 29.13 | 29.31 | 3,219,168 | -1.24(-4.06%) |
Oct 31, 2011 | 30.49 | 31.04 | 30.33 | 30.54 | 3,020,619 | -0.34(-1.11%) |
Oct 28, 2011 | 31.55 | 31.71 | 30.76 | 30.89 | 3,509,178 | -0.74(-2.34%) |
Oct 27, 2011 | 29.80 | 31.97 | 29.69 | 31.63 | 6,789,563 | +2.65(+9.15%) |
Oct 26, 2011 | 28.08 | 29.28 | 28.01 | 28.98 | 5,335,913 | +1.36(+4.92%) |
Oct 25, 2011 | 27.86 | 27.97 | 27.36 | 27.62 | 3,712,509 | -0.56(-1.99%) |
Oct 24, 2011 | 27.06 | 28.35 | 27.06 | 28.18 | 4,206,216 | +1.17(+4.33%) |
Oct 21, 2011 | 26.96 | 27.27 | 26.84 | 27.01 | 3,099,581 | +0.39(+1.45%) |
Oct 20, 2011 | 27.54 | 27.58 | 26.45 | 26.62 | 3,417,784 | -0.97(-3.52%) |
Oct 19, 2011 | 27.70 | 28.22 | 27.52 | 27.59 | 2,227,655 | -0.26(-0.93%) |
Oct 18, 2011 | 27.10 | 28.00 | 26.71 | 27.85 | 1,772,053 | +0.70(+2.57%) |
Oct 17, 2011 | 27.50 | 27.70 | 27.08 | 27.15 | 1,506,931 | -0.54(-1.96%) |
Oct 14, 2011 | 27.54 | 27.75 | 27.08 | 27.70 | 1,712,088 | +0.53(+1.93%) |
Oct 13, 2011 | 27.27 | 27.32 | 26.87 | 27.17 | 1,363,236 | -0.37(-1.34%) |
Oct 12, 2011 | 27.39 | 27.97 | 27.13 | 27.54 | 2,327,007 | +0.53(+1.94%) |
Oct 11, 2011 | 26.97 | 27.36 | 26.79 | 27.02 | 2,619,955 | -0.21(-0.76%) |
Oct 10, 2011 | 27.15 | 27.27 | 26.83 | 27.22 | 2,777,628 | +0.69(+2.59%) |
Oct 07, 2011 | 27.29 | 27.34 | 26.48 | 26.53 | 3,590,094 | -0.61(-2.25%) |
Oct 06, 2011 | 26.57 | 27.17 | 26.50 | 27.15 | 2,825,184 | +1.07(+4.09%) |
Oct 05, 2011 | 26.15 | 26.71 | 25.80 | 26.08 | 3,891,294 | -0.24(-0.92%) |
Oct 04, 2011 | 24.58 | 26.41 | 24.35 | 26.32 | 4,361,654 | +1.41(+5.67%) |