Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.62 | 30.90 | 30.62 | 30.66 | 5,952,670 | +0.04(+0.14%) |
Dec 29, 2011 | 30.57 | 30.73 | 30.56 | 30.62 | 5,663,114 | +0.15(+0.48%) |
Dec 28, 2011 | 30.82 | 30.88 | 30.41 | 30.47 | 4,364,943 | -0.33(-1.08%) |
Dec 27, 2011 | 30.59 | 30.90 | 30.58 | 30.80 | 4,186,195 | +0.08(+0.26%) |
Dec 23, 2011 | 30.70 | 30.77 | 30.45 | 30.72 | 8,858,331 | +0.05(+0.17%) |
Dec 21, 2011 | 30.38 | 30.67 | 30.32 | 30.67 | 8,114,209 | +0.33(+1.09%) |
Dec 20, 2011 | 30.36 | 30.38 | 30.06 | 30.34 | 10,751,948 | +0.28(+0.93%) |
Dec 19, 2011 | 30.09 | 30.57 | 29.96 | 30.06 | 9,460,174 | +0.15(+0.52%) |
Dec 16, 2011 | 30.57 | 30.57 | 29.83 | 29.90 | 17,025,586 | -0.51(-1.67%) |
Dec 15, 2011 | 29.83 | 30.52 | 29.76 | 30.41 | 17,693,434 | +0.87(+2.95%) |
Dec 14, 2011 | 29.22 | 29.86 | 29.15 | 29.54 | 17,574,608 | +0.29(+0.98%) |
Dec 13, 2011 | 28.81 | 29.69 | 28.81 | 29.25 | 15,923,759 | +0.49(+1.69%) |
Dec 12, 2011 | 28.98 | 29.07 | 28.57 | 28.77 | 6,440,776 | -0.21(-0.71%) |
Dec 09, 2011 | 29.02 | 29.14 | 28.84 | 28.97 | 8,552,599 | +0.28(+0.98%) |
Dec 08, 2011 | 29.07 | 29.13 | 28.62 | 28.69 | 12,099,183 | -0.40(-1.37%) |
Dec 07, 2011 | 28.97 | 29.61 | 28.86 | 29.09 | 22,521,490 | +0.42(+1.47%) |
Dec 06, 2011 | 27.95 | 28.86 | 27.86 | 28.67 | 22,436,138 | +1.07(+3.88%) |
Dec 05, 2011 | 27.80 | 27.86 | 27.52 | 27.60 | 8,189,986 | +0.03(+0.11%) |
Dec 02, 2011 | 27.89 | 27.95 | 27.56 | 27.57 | 7,451,453 | -0.20(-0.72%) |
Dec 01, 2011 | 27.82 | 27.98 | 27.71 | 27.77 | 8,471,813 | -0.15(-0.55%) |
Nov 30, 2011 | 27.19 | 27.93 | 27.19 | 27.92 | 11,638,737 | +1.26(+4.73%) |
Nov 29, 2011 | 26.95 | 26.97 | 26.56 | 26.66 | 8,073,148 | -0.10(-0.36%) |
Nov 28, 2011 | 26.84 | 26.96 | 26.63 | 26.76 | 9,153,854 | +0.51(+1.94%) |
Nov 25, 2011 | 26.23 | 26.33 | 26.16 | 26.25 | 3,204,557 | -0.05(-0.20%) |
Nov 23, 2011 | 26.47 | 26.53 | 26.28 | 26.30 | 5,240,272 | -0.36(-1.36%) |
Nov 22, 2011 | 26.82 | 26.86 | 26.56 | 26.66 | 6,819,076 | -0.15(-0.55%) |
Nov 21, 2011 | 26.98 | 27.11 | 26.77 | 26.81 | 7,980,022 | -0.41(-1.49%) |
Nov 18, 2011 | 27.30 | 27.33 | 27.04 | 27.22 | 6,914,972 | +0.06(+0.22%) |
Nov 17, 2011 | 27.22 | 27.37 | 26.94 | 27.16 | 7,709,209 | -0.01(-0.05%) |
Nov 16, 2011 | 27.65 | 27.65 | 27.15 | 27.17 | 8,340,191 | -0.61(-2.18%) |
Nov 15, 2011 | 27.75 | 27.89 | 27.56 | 27.78 | 5,995,443 | +0.00(+0.00%) |
Nov 14, 2011 | 27.75 | 27.86 | 27.62 | 27.78 | 5,409,536 | -0.15(-0.53%) |
Nov 11, 2011 | 27.74 | 27.98 | 27.70 | 27.92 | 5,975,385 | +0.46(+1.67%) |
Nov 10, 2011 | 27.82 | 27.89 | 27.43 | 27.47 | 11,240,591 | -0.10(-0.35%) |
Nov 09, 2011 | 28.06 | 28.06 | 27.45 | 27.56 | 11,610,436 | -0.83(-2.92%) |
Nov 08, 2011 | 27.96 | 28.43 | 27.77 | 28.39 | 8,824,411 | +0.47(+1.67%) |
Nov 07, 2011 | 27.53 | 27.96 | 27.41 | 27.93 | 36,481,644 | +0.30(+1.08%) |
Nov 04, 2011 | 27.65 | 27.66 | 27.38 | 27.63 | 35,087,724 | -0.08(-0.29%) |
Nov 03, 2011 | 27.48 | 27.76 | 27.39 | 27.71 | 35,370,204 | +0.42(+1.52%) |
Nov 02, 2011 | 27.39 | 27.46 | 27.13 | 27.29 | 7,186,730 | +0.19(+0.70%) |
Nov 01, 2011 | 26.78 | 27.48 | 26.69 | 27.10 | 14,419,522 | +0.04(+0.16%) |
Oct 31, 2011 | 27.64 | 27.78 | 27.05 | 27.06 | 14,786,055 | -0.82(-2.93%) |
Oct 28, 2011 | 27.73 | 27.93 | 27.62 | 27.88 | 7,456,798 | +0.30(+1.08%) |
Oct 27, 2011 | 27.97 | 27.98 | 27.49 | 27.58 | 12,524,153 | +0.27(+0.99%) |
Oct 26, 2011 | 27.51 | 27.52 | 27.06 | 27.31 | 9,898,504 | +0.06(+0.21%) |
Oct 25, 2011 | 27.72 | 27.82 | 27.18 | 27.25 | 8,518,802 | -0.56(-2.02%) |
Oct 24, 2011 | 27.62 | 27.87 | 27.56 | 27.81 | 8,848,757 | +0.09(+0.32%) |
Oct 21, 2011 | 28.00 | 28.22 | 27.48 | 27.72 | 16,332,468 | -0.39(-1.40%) |
Oct 20, 2011 | 28.05 | 28.30 | 27.69 | 28.12 | 11,826,071 | -0.07(-0.23%) |
Oct 19, 2011 | 28.16 | 28.39 | 28.00 | 28.18 | 9,148,467 | +0.15(+0.55%) |
Oct 18, 2011 | 27.59 | 28.22 | 27.46 | 28.03 | 7,621,958 | +0.38(+1.37%) |
Oct 17, 2011 | 27.77 | 27.95 | 27.59 | 27.65 | 8,531,877 | -0.23(-0.84%) |
Oct 14, 2011 | 27.90 | 27.94 | 27.76 | 27.88 | 6,468,266 | +0.21(+0.76%) |
Oct 13, 2011 | 27.60 | 27.77 | 27.26 | 27.67 | 8,048,465 | +0.28(+1.04%) |
Oct 12, 2011 | 27.47 | 27.74 | 27.34 | 27.39 | 12,399,390 | -0.07(-0.24%) |
Oct 11, 2011 | 27.80 | 27.86 | 27.45 | 27.45 | 12,025,075 | -0.52(-1.85%) |
Oct 10, 2011 | 27.93 | 28.20 | 27.80 | 27.97 | 7,525,353 | +0.36(+1.29%) |
Oct 07, 2011 | 27.34 | 27.85 | 27.21 | 27.61 | 13,699,163 | +0.50(+1.85%) |
Oct 06, 2011 | 26.97 | 27.15 | 26.91 | 27.11 | 9,246,457 | +0.15(+0.54%) |
Oct 05, 2011 | 26.78 | 27.03 | 26.54 | 26.97 | 9,172,725 | +0.22(+0.82%) |
Oct 04, 2011 | 26.16 | 26.75 | 25.99 | 26.75 | 14,140,607 | +0.29(+1.10%) |