Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.36 | 29.42 | 29.04 | 29.15 | 967,060 | -0.21(-0.70%) |
Dec 29, 2011 | 29.09 | 29.48 | 29.06 | 29.36 | 1,651,752 | +0.35(+1.22%) |
Dec 28, 2011 | 29.50 | 29.79 | 28.96 | 29.01 | 1,565,862 | -0.59(-1.99%) |
Dec 27, 2011 | 29.72 | 30.11 | 29.58 | 29.59 | 1,237,599 | -0.32(-1.06%) |
Dec 23, 2011 | 30.01 | 30.01 | 29.64 | 29.91 | 921,097 | +0.79(+2.70%) |
Dec 21, 2011 | 29.03 | 29.18 | 28.72 | 29.12 | 1,935,048 | +0.13(+0.46%) |
Dec 20, 2011 | 28.67 | 29.15 | 28.49 | 28.99 | 2,739,980 | +0.85(+3.00%) |
Dec 19, 2011 | 28.67 | 28.84 | 28.04 | 28.15 | 2,735,338 | -0.51(-1.77%) |
Dec 16, 2011 | 29.03 | 29.35 | 28.51 | 28.65 | 4,058,076 | -0.19(-0.66%) |
Dec 15, 2011 | 29.23 | 29.30 | 28.81 | 28.84 | 2,713,314 | -0.01(-0.03%) |
Dec 14, 2011 | 28.65 | 29.10 | 28.49 | 28.85 | 2,890,250 | +0.07(+0.23%) |
Dec 13, 2011 | 28.83 | 29.19 | 28.40 | 28.79 | 4,827,899 | -0.07(-0.23%) |
Dec 12, 2011 | 28.95 | 29.05 | 28.65 | 28.85 | 3,184,839 | -0.36(-1.23%) |
Dec 09, 2011 | 28.89 | 29.33 | 28.81 | 29.21 | 2,191,438 | +0.57(+1.98%) |
Dec 08, 2011 | 29.52 | 29.57 | 28.59 | 28.65 | 3,347,706 | -1.14(-3.83%) |
Dec 07, 2011 | 28.98 | 29.90 | 28.82 | 29.78 | 3,222,866 | +0.65(+2.25%) |
Dec 06, 2011 | 28.74 | 29.34 | 28.32 | 29.13 | 5,466,582 | +0.38(+1.32%) |
Dec 05, 2011 | 28.36 | 28.82 | 28.17 | 28.75 | 3,205,347 | +0.82(+2.93%) |
Dec 02, 2011 | 27.59 | 28.15 | 27.52 | 27.93 | 2,794,123 | +0.69(+2.52%) |
Dec 01, 2011 | 27.28 | 27.46 | 27.01 | 27.25 | 1,741,752 | -0.22(-0.80%) |
Nov 30, 2011 | 26.72 | 27.51 | 26.44 | 27.47 | 3,967,612 | +1.64(+6.33%) |
Nov 29, 2011 | 26.00 | 26.12 | 25.71 | 25.83 | 1,754,461 | -0.14(-0.53%) |
Nov 28, 2011 | 26.33 | 26.58 | 25.65 | 25.97 | 2,966,080 | +0.36(+1.43%) |
Nov 25, 2011 | 25.47 | 26.05 | 25.45 | 25.61 | 935,524 | -0.01(-0.06%) |
Nov 23, 2011 | 26.06 | 26.12 | 25.55 | 25.62 | 2,958,343 | -0.66(-2.50%) |
Nov 22, 2011 | 26.70 | 26.79 | 26.28 | 26.28 | 2,093,882 | -0.47(-1.77%) |
Nov 21, 2011 | 26.54 | 26.88 | 26.45 | 26.75 | 3,212,098 | -0.21(-0.79%) |
Nov 18, 2011 | 27.28 | 27.36 | 26.81 | 26.96 | 2,661,418 | -0.11(-0.40%) |
Nov 17, 2011 | 27.63 | 27.75 | 26.92 | 27.07 | 2,793,563 | -0.57(-2.06%) |
Nov 16, 2011 | 28.20 | 28.30 | 27.56 | 27.64 | 3,304,923 | -0.89(-3.12%) |
Nov 15, 2011 | 28.31 | 28.68 | 28.01 | 28.53 | 2,116,085 | +0.20(+0.70%) |
Nov 14, 2011 | 29.12 | 29.20 | 28.06 | 28.33 | 2,594,096 | -0.88(-3.00%) |
Nov 11, 2011 | 28.83 | 29.32 | 28.76 | 29.21 | 1,824,601 | +0.88(+3.09%) |
Nov 10, 2011 | 28.55 | 28.65 | 28.06 | 28.33 | 2,223,380 | +0.22(+0.78%) |
Nov 09, 2011 | 28.98 | 28.99 | 28.05 | 28.12 | 2,585,515 | -1.66(-5.59%) |
Nov 08, 2011 | 29.40 | 29.84 | 29.14 | 29.78 | 1,877,156 | +0.57(+1.95%) |
Nov 07, 2011 | 28.98 | 29.28 | 28.66 | 29.21 | 1,411,829 | +0.26(+0.88%) |
Nov 04, 2011 | 29.30 | 29.32 | 28.56 | 28.96 | 2,602,060 | -0.66(-2.24%) |
Nov 03, 2011 | 29.35 | 29.68 | 28.52 | 29.62 | 2,676,349 | +0.63(+2.19%) |
Nov 02, 2011 | 28.74 | 29.23 | 28.56 | 28.98 | 2,109,798 | +0.74(+2.61%) |
Nov 01, 2011 | 28.60 | 28.93 | 28.21 | 28.25 | 3,880,499 | -1.29(-4.37%) |
Oct 31, 2011 | 30.21 | 30.29 | 29.54 | 29.54 | 3,298,785 | -1.13(-3.69%) |
Oct 28, 2011 | 30.86 | 30.86 | 30.38 | 30.67 | 2,400,031 | -0.29(-0.94%) |
Oct 27, 2011 | 30.28 | 31.17 | 30.09 | 30.96 | 4,099,265 | +1.88(+6.45%) |
Oct 26, 2011 | 29.13 | 29.38 | 28.58 | 29.09 | 3,491,009 | +0.34(+1.19%) |
Oct 25, 2011 | 29.39 | 29.39 | 28.70 | 28.74 | 3,049,414 | -0.90(-3.03%) |
Oct 24, 2011 | 29.13 | 29.93 | 29.10 | 29.64 | 3,631,508 | +0.45(+1.55%) |
Oct 21, 2011 | 28.55 | 29.19 | 28.46 | 29.19 | 4,962,345 | +1.01(+3.57%) |
Oct 20, 2011 | 27.67 | 28.34 | 27.33 | 28.18 | 3,254,218 | +0.50(+1.79%) |
Oct 19, 2011 | 28.51 | 28.98 | 27.58 | 27.69 | 5,088,067 | -0.62(-2.19%) |
Oct 18, 2011 | 27.50 | 28.51 | 27.33 | 28.31 | 7,076,121 | +1.19(+4.39%) |
Oct 17, 2011 | 26.88 | 27.33 | 26.76 | 27.12 | 4,541,580 | +0.16(+0.60%) |
Oct 14, 2011 | 27.27 | 27.33 | 26.56 | 26.96 | 3,700,028 | +0.06(+0.22%) |
Oct 13, 2011 | 27.53 | 27.61 | 26.61 | 26.90 | 3,877,298 | -0.86(-3.10%) |
Oct 12, 2011 | 27.44 | 28.18 | 27.28 | 27.76 | 2,916,657 | +0.53(+1.93%) |
Oct 11, 2011 | 27.09 | 27.39 | 26.67 | 27.23 | 2,818,265 | -0.09(-0.35%) |
Oct 10, 2011 | 26.70 | 27.34 | 26.56 | 27.33 | 2,759,706 | +1.29(+4.96%) |
Oct 07, 2011 | 27.05 | 27.24 | 25.94 | 26.04 | 4,130,910 | -0.76(-2.83%) |
Oct 06, 2011 | 26.69 | 26.86 | 25.97 | 26.79 | 2,940,138 | +0.25(+0.93%) |
Oct 05, 2011 | 26.01 | 26.69 | 25.81 | 26.55 | 4,167,509 | +0.26(+0.97%) |
Oct 04, 2011 | 24.41 | 26.31 | 24.23 | 26.29 | 5,606,640 | +1.47(+5.91%) |