Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.03 | 30.63 | 29.96 | 30.48 | 1,052,405 | +0.31(+1.03%) |
Dec 29, 2011 | 29.34 | 30.30 | 29.16 | 30.17 | 1,740,960 | +0.74(+2.51%) |
Dec 28, 2011 | 29.74 | 29.95 | 29.04 | 29.43 | 2,348,933 | -0.37(-1.24%) |
Dec 27, 2011 | 28.93 | 30.40 | 28.74 | 29.80 | 1,798,174 | +0.70(+2.41%) |
Dec 23, 2011 | 29.49 | 30.24 | 28.95 | 29.10 | 1,889,581 | +1.93(+7.10%) |
Dec 21, 2011 | 26.76 | 27.31 | 26.52 | 27.17 | 1,611,114 | +0.46(+1.72%) |
Dec 20, 2011 | 26.67 | 27.06 | 26.44 | 26.71 | 1,927,381 | +0.54(+2.06%) |
Dec 19, 2011 | 27.16 | 27.28 | 26.09 | 26.17 | 1,691,251 | -0.74(-2.75%) |
Dec 16, 2011 | 27.22 | 27.58 | 26.58 | 26.91 | 5,622,572 | -0.10(-0.37%) |
Dec 15, 2011 | 27.49 | 27.63 | 26.89 | 27.01 | 2,944,419 | -0.20(-0.74%) |
Dec 14, 2011 | 25.97 | 27.46 | 25.65 | 27.21 | 3,846,813 | +1.25(+4.82%) |
Dec 13, 2011 | 27.08 | 27.23 | 25.86 | 25.96 | 3,572,571 | -0.94(-3.49%) |
Dec 12, 2011 | 28.04 | 28.08 | 26.76 | 26.90 | 4,981,034 | -1.47(-5.18%) |
Dec 09, 2011 | 28.85 | 29.07 | 28.26 | 28.37 | 2,643,225 | -0.45(-1.56%) |
Dec 08, 2011 | 29.41 | 29.93 | 28.75 | 28.82 | 2,346,276 | -0.93(-3.13%) |
Dec 07, 2011 | 29.69 | 29.95 | 28.26 | 29.75 | 2,983,931 | +0.02(+0.07%) |
Dec 06, 2011 | 29.77 | 30.19 | 29.14 | 29.73 | 2,578,568 | +0.29(+0.99%) |
Dec 05, 2011 | 28.14 | 32.00 | 28.08 | 29.44 | 7,577,413 | +1.66(+5.98%) |
Dec 02, 2011 | 28.12 | 28.59 | 27.67 | 27.78 | 1,099,404 | -0.16(-0.57%) |
Dec 01, 2011 | 27.74 | 28.62 | 27.63 | 27.94 | 1,490,029 | +0.12(+0.43%) |
Nov 30, 2011 | 27.29 | 28.31 | 27.29 | 27.82 | 2,505,439 | +0.86(+3.19%) |
Nov 29, 2011 | 27.14 | 27.74 | 26.84 | 26.96 | 1,717,428 | -0.13(-0.48%) |
Nov 28, 2011 | 27.31 | 28.44 | 26.87 | 27.09 | 2,074,311 | -0.21(-0.77%) |
Nov 25, 2011 | 26.94 | 27.69 | 26.92 | 27.30 | 587,482 | +0.15(+0.55%) |
Nov 23, 2011 | 27.53 | 27.70 | 26.99 | 27.15 | 1,996,043 | -0.56(-2.02%) |
Nov 22, 2011 | 28.42 | 28.49 | 27.23 | 27.71 | 2,647,348 | -0.69(-2.43%) |
Nov 21, 2011 | 28.82 | 28.90 | 27.54 | 28.40 | 2,181,543 | -0.74(-2.54%) |
Nov 18, 2011 | 30.06 | 30.18 | 28.89 | 29.14 | 2,315,258 | -0.94(-3.12%) |
Nov 17, 2011 | 30.58 | 30.78 | 29.22 | 30.08 | 2,092,080 | -0.55(-1.80%) |
Nov 16, 2011 | 31.40 | 31.56 | 30.54 | 30.63 | 1,627,755 | -1.33(-4.16%) |
Nov 15, 2011 | 31.86 | 32.11 | 30.98 | 31.96 | 1,262,770 | +0.09(+0.28%) |
Nov 14, 2011 | 31.75 | 32.12 | 31.38 | 31.87 | 1,004,985 | +0.08(+0.25%) |
Nov 11, 2011 | 31.82 | 32.38 | 31.54 | 31.79 | 1,383,026 | +0.40(+1.27%) |
Nov 10, 2011 | 32.37 | 32.47 | 30.89 | 31.39 | 1,984,869 | -0.67(-2.09%) |
Nov 09, 2011 | 32.72 | 32.88 | 31.75 | 32.06 | 1,836,151 | -1.28(-3.84%) |
Nov 08, 2011 | 32.83 | 33.49 | 32.21 | 33.34 | 1,839,796 | +0.60(+1.83%) |
Nov 07, 2011 | 33.17 | 33.50 | 32.12 | 32.74 | 1,506,620 | -0.03(-0.09%) |
Nov 04, 2011 | 31.02 | 33.94 | 30.90 | 32.77 | 3,599,840 | +2.08(+6.78%) |
Nov 03, 2011 | 30.50 | 30.97 | 29.49 | 30.69 | 1,079,574 | +0.47(+1.56%) |
Nov 02, 2011 | 30.50 | 30.89 | 29.76 | 30.22 | 1,585,681 | -0.14(-0.46%) |
Nov 01, 2011 | 29.86 | 30.69 | 29.33 | 30.36 | 1,885,293 | -0.26(-0.85%) |
Oct 31, 2011 | 31.79 | 31.90 | 30.49 | 30.62 | 1,696,490 | -1.53(-4.76%) |
Oct 28, 2011 | 31.46 | 32.36 | 31.43 | 32.15 | 1,687,644 | +0.66(+2.10%) |
Oct 27, 2011 | 30.99 | 32.81 | 30.32 | 31.49 | 3,961,229 | +1.49(+4.97%) |
Oct 26, 2011 | 30.75 | 31.85 | 29.70 | 30.00 | 4,382,500 | -0.80(-2.60%) |
Oct 25, 2011 | 27.47 | 32.57 | 27.20 | 30.80 | 7,908,563 | +2.08(+7.24%) |
Oct 24, 2011 | 27.43 | 30.60 | 27.32 | 28.72 | 4,611,886 | +1.41(+5.16%) |
Oct 21, 2011 | 27.16 | 27.34 | 26.49 | 27.31 | 2,919,140 | +0.41(+1.52%) |
Oct 20, 2011 | 26.22 | 27.06 | 25.92 | 26.90 | 2,761,199 | +0.69(+2.63%) |
Oct 19, 2011 | 26.53 | 26.78 | 26.15 | 26.21 | 1,321,829 | -0.42(-1.58%) |
Oct 18, 2011 | 26.94 | 27.11 | 26.16 | 26.63 | 1,642,741 | -0.34(-1.26%) |
Oct 17, 2011 | 26.62 | 26.99 | 26.19 | 26.97 | 2,107,122 | +0.06(+0.22%) |
Oct 14, 2011 | 27.26 | 27.43 | 26.58 | 26.91 | 2,151,873 | -0.24(-0.88%) |
Oct 13, 2011 | 26.15 | 27.46 | 25.57 | 27.15 | 5,361,835 | +1.11(+4.26%) |
Oct 12, 2011 | 26.34 | 26.78 | 26.01 | 26.04 | 2,626,802 | -0.17(-0.65%) |
Oct 11, 2011 | 26.27 | 26.92 | 25.74 | 26.21 | 4,048,630 | -0.28(-1.06%) |
Oct 10, 2011 | 27.51 | 28.20 | 26.11 | 26.49 | 6,603,412 | -0.69(-2.54%) |
Oct 07, 2011 | 25.74 | 28.18 | 25.71 | 27.18 | 30,859,520 | -12.75(-31.93%) |
Oct 06, 2011 | 39.46 | 40.33 | 38.92 | 39.93 | 3,795,500 | -0.08(-0.20%) |
Oct 05, 2011 | 39.21 | 40.53 | 38.77 | 40.01 | 2,535,911 | +0.79(+2.01%) |
Oct 04, 2011 | 37.60 | 39.28 | 37.12 | 39.22 | 3,089,348 | +1.03(+2.70%) |