Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.55 | 29.86 | 29.55 | 29.64 | 1,312,823 | +0.09(+0.31%) |
Dec 29, 2011 | 29.32 | 29.61 | 29.22 | 29.55 | 852,549 | +0.42(+1.44%) |
Dec 28, 2011 | 29.43 | 29.51 | 29.06 | 29.13 | 1,066,736 | -0.39(-1.32%) |
Dec 27, 2011 | 29.73 | 29.81 | 29.42 | 29.51 | 1,340,446 | -0.37(-1.22%) |
Dec 23, 2011 | 29.38 | 29.90 | 29.32 | 29.88 | 1,599,283 | +1.00(+3.46%) |
Dec 21, 2011 | 28.66 | 28.88 | 28.33 | 28.88 | 2,498,413 | +0.24(+0.82%) |
Dec 20, 2011 | 28.26 | 28.81 | 28.13 | 28.65 | 1,925,221 | +0.91(+3.30%) |
Dec 19, 2011 | 28.22 | 28.50 | 27.62 | 27.73 | 1,979,789 | -0.24(-0.87%) |
Dec 16, 2011 | 28.67 | 28.77 | 27.91 | 27.97 | 3,479,615 | -0.33(-1.17%) |
Dec 15, 2011 | 28.12 | 28.59 | 27.86 | 28.31 | 2,867,092 | +0.55(+1.97%) |
Dec 14, 2011 | 27.71 | 27.97 | 27.40 | 27.76 | 2,700,181 | -0.07(-0.25%) |
Dec 13, 2011 | 29.09 | 29.25 | 27.67 | 27.83 | 2,568,784 | -1.11(-3.83%) |
Dec 12, 2011 | 28.87 | 29.03 | 28.42 | 28.94 | 1,899,812 | -0.43(-1.45%) |
Dec 09, 2011 | 28.71 | 29.80 | 28.63 | 29.36 | 1,938,180 | +0.74(+2.60%) |
Dec 08, 2011 | 28.89 | 29.19 | 28.51 | 28.62 | 2,289,964 | -0.65(-2.21%) |
Dec 07, 2011 | 29.04 | 29.45 | 28.85 | 29.26 | 3,853,425 | +0.23(+0.78%) |
Dec 06, 2011 | 29.31 | 29.35 | 28.75 | 29.04 | 2,182,374 | -0.30(-1.04%) |
Dec 05, 2011 | 29.26 | 29.90 | 29.14 | 29.34 | 3,314,016 | +0.62(+2.14%) |
Dec 02, 2011 | 28.42 | 29.05 | 28.42 | 28.72 | 2,690,040 | +0.50(+1.78%) |
Dec 01, 2011 | 27.95 | 28.40 | 27.79 | 28.22 | 2,279,167 | +0.28(+1.01%) |
Nov 30, 2011 | 27.39 | 27.96 | 27.10 | 27.94 | 3,105,233 | +1.47(+5.54%) |
Nov 29, 2011 | 27.10 | 27.19 | 26.41 | 26.47 | 2,836,583 | -0.50(-1.86%) |
Nov 28, 2011 | 27.29 | 27.56 | 26.75 | 26.98 | 2,454,256 | +0.53(+2.01%) |
Nov 25, 2011 | 26.20 | 26.76 | 26.13 | 26.44 | 756,406 | +0.16(+0.61%) |
Nov 23, 2011 | 26.40 | 26.61 | 26.22 | 26.28 | 1,780,913 | -0.43(-1.62%) |
Nov 22, 2011 | 27.01 | 27.24 | 26.58 | 26.72 | 1,815,302 | -0.29(-1.07%) |
Nov 21, 2011 | 27.10 | 27.32 | 26.53 | 27.01 | 2,311,228 | -0.61(-2.20%) |
Nov 18, 2011 | 27.90 | 27.93 | 27.20 | 27.61 | 3,227,644 | -0.02(-0.06%) |
Nov 17, 2011 | 29.38 | 29.48 | 27.47 | 27.63 | 6,109,274 | -1.91(-6.46%) |
Nov 16, 2011 | 29.98 | 30.62 | 29.51 | 29.54 | 2,153,440 | -0.91(-2.99%) |
Nov 15, 2011 | 29.75 | 30.57 | 29.66 | 30.45 | 2,052,686 | +0.53(+1.78%) |
Nov 14, 2011 | 29.89 | 30.35 | 29.79 | 29.92 | 1,758,753 | -0.08(-0.28%) |
Nov 11, 2011 | 29.04 | 30.02 | 28.91 | 30.00 | 2,078,278 | +1.40(+4.89%) |
Nov 10, 2011 | 29.11 | 29.28 | 28.44 | 28.60 | 2,067,402 | +0.01(+0.03%) |
Nov 09, 2011 | 29.10 | 29.28 | 28.44 | 28.59 | 2,700,109 | -1.41(-4.69%) |
Nov 08, 2011 | 29.78 | 30.03 | 29.48 | 30.00 | 1,908,460 | +0.42(+1.41%) |
Nov 07, 2011 | 29.51 | 29.80 | 29.05 | 29.58 | 1,383,751 | -0.05(-0.15%) |
Nov 04, 2011 | 29.39 | 29.75 | 29.13 | 29.63 | 1,602,819 | -0.25(-0.84%) |
Nov 03, 2011 | 29.95 | 29.96 | 29.20 | 29.88 | 2,612,056 | +0.35(+1.18%) |
Nov 02, 2011 | 29.57 | 29.86 | 29.06 | 29.53 | 3,431,819 | +0.65(+2.24%) |
Nov 01, 2011 | 28.47 | 29.36 | 28.16 | 28.88 | 3,926,390 | -0.68(-2.29%) |
Oct 31, 2011 | 29.64 | 29.91 | 29.16 | 29.56 | 3,891,777 | -0.58(-1.92%) |
Oct 28, 2011 | 30.30 | 31.09 | 30.06 | 30.14 | 3,389,319 | -0.21(-0.68%) |
Oct 27, 2011 | 30.06 | 30.72 | 29.96 | 30.34 | 3,938,299 | +1.17(+4.01%) |
Oct 26, 2011 | 29.16 | 29.46 | 28.41 | 29.17 | 3,189,842 | +0.38(+1.32%) |
Oct 25, 2011 | 29.38 | 29.50 | 28.72 | 28.79 | 2,803,345 | -0.92(-3.09%) |
Oct 24, 2011 | 28.82 | 29.73 | 28.63 | 29.71 | 3,843,788 | +1.14(+3.99%) |
Oct 21, 2011 | 27.20 | 28.59 | 27.20 | 28.57 | 5,010,610 | +1.78(+6.64%) |
Oct 20, 2011 | 26.01 | 26.89 | 25.61 | 26.79 | 3,074,364 | +0.68(+2.59%) |
Oct 19, 2011 | 26.22 | 26.47 | 25.94 | 26.12 | 4,734,954 | -0.17(-0.64%) |
Oct 18, 2011 | 26.03 | 26.52 | 25.63 | 26.28 | 14,169,013 | -1.99(-7.04%) |
Oct 17, 2011 | 28.72 | 28.73 | 28.14 | 28.28 | 3,673,650 | -0.50(-1.74%) |
Oct 14, 2011 | 28.21 | 28.81 | 27.89 | 28.78 | 3,074,609 | +1.09(+3.95%) |
Oct 13, 2011 | 27.64 | 27.89 | 27.30 | 27.68 | 2,729,561 | -0.20(-0.71%) |
Oct 12, 2011 | 27.35 | 28.10 | 27.24 | 27.88 | 5,160,695 | +0.83(+3.06%) |
Oct 11, 2011 | 26.29 | 27.20 | 25.99 | 27.05 | 3,920,772 | +0.62(+2.36%) |
Oct 10, 2011 | 26.09 | 26.43 | 25.86 | 26.43 | 4,155,993 | +0.99(+3.88%) |
Oct 07, 2011 | 26.79 | 26.79 | 25.12 | 25.44 | 5,709,357 | -1.31(-4.89%) |
Oct 06, 2011 | 26.70 | 26.85 | 26.37 | 26.75 | 2,892,988 | +0.35(+1.32%) |
Oct 05, 2011 | 26.19 | 26.49 | 25.71 | 26.40 | 3,763,633 | +0.21(+0.81%) |
Oct 04, 2011 | 25.17 | 26.25 | 24.26 | 26.19 | 4,919,006 | +0.52(+2.04%) |