Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.65 | 26.65 | 26.37 | 26.42 | 21,294,952 | -0.24(-0.89%) |
Dec 29, 2011 | 26.27 | 26.73 | 26.24 | 26.65 | 27,806,444 | +0.35(+1.35%) |
Dec 28, 2011 | 26.55 | 26.58 | 26.14 | 26.30 | 26,432,886 | -0.27(-1.00%) |
Dec 27, 2011 | 26.81 | 26.84 | 26.56 | 26.56 | 28,526,612 | -0.32(-1.21%) |
Dec 23, 2011 | 26.58 | 26.96 | 26.47 | 26.89 | 31,927,874 | +2.00(+8.03%) |
Dec 21, 2011 | 24.37 | 25.00 | 24.13 | 24.89 | 56,782,984 | +0.58(+2.37%) |
Dec 20, 2011 | 23.99 | 24.47 | 23.97 | 24.31 | 43,423,284 | +0.59(+2.49%) |
Dec 19, 2011 | 23.88 | 24.06 | 23.62 | 23.72 | 47,051,828 | -0.21(-0.88%) |
Dec 16, 2011 | 23.83 | 24.05 | 23.79 | 23.93 | 68,582,616 | +0.31(+1.31%) |
Dec 15, 2011 | 23.67 | 23.74 | 23.34 | 23.62 | 43,626,732 | +0.25(+1.08%) |
Dec 14, 2011 | 22.99 | 23.59 | 22.93 | 23.37 | 63,315,732 | +0.27(+1.16%) |
Dec 13, 2011 | 23.30 | 23.52 | 22.93 | 23.10 | 52,479,864 | -0.06(-0.24%) |
Dec 12, 2011 | 23.51 | 23.72 | 22.96 | 23.16 | 127,493,344 | -0.53(-2.26%) |
Dec 09, 2011 | 23.05 | 23.89 | 23.02 | 23.69 | 60,938,256 | +0.75(+3.25%) |
Dec 08, 2011 | 23.33 | 23.43 | 22.86 | 22.95 | 56,622,976 | -0.61(-2.57%) |
Dec 07, 2011 | 23.47 | 23.68 | 23.26 | 23.55 | 46,423,180 | +0.03(+0.12%) |
Dec 06, 2011 | 23.21 | 23.81 | 23.17 | 23.52 | 58,946,176 | +0.55(+2.39%) |
Dec 05, 2011 | 23.00 | 23.21 | 22.76 | 22.98 | 43,742,008 | +0.34(+1.49%) |
Dec 02, 2011 | 22.57 | 22.93 | 22.57 | 22.64 | 48,642,584 | +0.25(+1.13%) |
Dec 01, 2011 | 22.36 | 22.51 | 22.13 | 22.38 | 41,360,232 | +0.00(+0.00%) |
Nov 30, 2011 | 21.54 | 22.38 | 21.47 | 22.38 | 69,848,328 | +1.39(+6.64%) |
Nov 29, 2011 | 20.98 | 21.32 | 20.85 | 20.99 | 57,143,420 | +0.17(+0.81%) |
Nov 28, 2011 | 21.43 | 21.46 | 20.65 | 20.82 | 55,158,908 | +0.14(+0.68%) |
Nov 25, 2011 | 20.77 | 21.13 | 20.68 | 20.68 | 16,463,558 | -0.04(-0.20%) |
Nov 23, 2011 | 20.98 | 21.03 | 20.71 | 20.72 | 47,574,696 | -0.37(-1.73%) |
Nov 22, 2011 | 21.51 | 21.51 | 21.08 | 21.09 | 53,229,984 | -0.35(-1.64%) |
Nov 21, 2011 | 21.78 | 21.79 | 21.39 | 21.44 | 47,809,336 | -0.58(-2.62%) |
Nov 18, 2011 | 22.19 | 22.30 | 21.98 | 22.02 | 33,296,632 | +0.01(+0.06%) |
Nov 17, 2011 | 22.48 | 22.58 | 21.81 | 22.00 | 47,941,348 | -0.44(-1.94%) |
Nov 16, 2011 | 22.61 | 22.86 | 22.40 | 22.44 | 37,614,120 | -0.35(-1.54%) |
Nov 15, 2011 | 22.55 | 22.96 | 22.55 | 22.79 | 28,271,068 | +0.14(+0.62%) |
Nov 14, 2011 | 22.82 | 22.91 | 22.54 | 22.65 | 28,537,398 | -0.28(-1.23%) |
Nov 11, 2011 | 22.85 | 23.17 | 22.84 | 22.93 | 35,699,416 | +0.34(+1.49%) |
Nov 10, 2011 | 22.62 | 22.78 | 22.47 | 22.60 | 42,128,012 | +0.30(+1.32%) |
Nov 09, 2011 | 22.72 | 22.78 | 22.16 | 22.30 | 55,864,968 | -0.89(-3.82%) |
Nov 08, 2011 | 23.13 | 23.20 | 22.88 | 23.19 | 38,308,380 | +0.13(+0.55%) |
Nov 07, 2011 | 23.03 | 23.12 | 22.67 | 23.06 | 29,292,352 | +0.00(+0.00%) |
Nov 04, 2011 | 23.29 | 23.30 | 22.84 | 23.06 | 29,622,984 | -0.39(-1.68%) |
Nov 03, 2011 | 23.24 | 23.48 | 23.02 | 23.45 | 38,999,804 | +0.59(+2.58%) |
Nov 02, 2011 | 23.03 | 23.24 | 22.74 | 22.86 | 34,224,860 | +0.32(+1.44%) |
Nov 01, 2011 | 22.69 | 23.00 | 22.47 | 22.54 | 63,810,352 | -0.97(-4.13%) |
Oct 31, 2011 | 23.89 | 23.93 | 23.50 | 23.51 | 35,228,196 | -0.76(-3.13%) |
Oct 28, 2011 | 24.18 | 24.40 | 24.07 | 24.27 | 41,062,676 | -0.17(-0.69%) |
Oct 27, 2011 | 23.86 | 24.62 | 23.65 | 24.44 | 78,404,880 | +1.44(+6.24%) |
Oct 26, 2011 | 23.09 | 23.23 | 22.82 | 23.00 | 47,322,612 | +0.18(+0.80%) |
Oct 25, 2011 | 23.16 | 23.20 | 22.58 | 22.82 | 58,536,764 | -0.32(-1.40%) |
Oct 24, 2011 | 23.03 | 23.48 | 22.96 | 23.14 | 47,650,592 | +0.20(+0.86%) |
Oct 21, 2011 | 23.03 | 23.26 | 22.69 | 22.95 | 80,836,744 | -0.45(-1.92%) |
Oct 20, 2011 | 23.31 | 23.63 | 22.98 | 23.40 | 39,123,504 | +0.15(+0.67%) |
Oct 19, 2011 | 23.51 | 23.74 | 23.09 | 23.24 | 36,883,808 | -0.27(-1.14%) |
Oct 18, 2011 | 22.86 | 23.89 | 22.85 | 23.51 | 46,518,976 | +0.68(+2.96%) |
Oct 17, 2011 | 23.20 | 23.36 | 22.78 | 22.84 | 33,310,766 | -0.52(-2.23%) |
Oct 14, 2011 | 23.10 | 23.43 | 23.07 | 23.36 | 32,085,158 | +0.53(+2.34%) |
Oct 13, 2011 | 22.84 | 22.95 | 22.54 | 22.82 | 32,783,160 | -0.25(-1.10%) |
Oct 12, 2011 | 22.86 | 23.33 | 22.86 | 23.07 | 43,892,340 | +0.37(+1.61%) |
Oct 11, 2011 | 22.48 | 22.82 | 22.46 | 22.71 | 32,675,620 | +0.00(+0.00%) |
Oct 10, 2011 | 22.22 | 22.71 | 22.17 | 22.71 | 39,907,876 | +0.90(+4.13%) |
Oct 07, 2011 | 22.09 | 22.15 | 21.44 | 21.81 | 46,604,524 | -0.04(-0.19%) |
Oct 06, 2011 | 21.62 | 21.86 | 21.58 | 21.85 | 46,158,360 | +0.37(+1.70%) |
Oct 05, 2011 | 21.02 | 21.57 | 20.75 | 21.48 | 56,529,708 | +0.58(+2.76%) |
Oct 04, 2011 | 20.39 | 20.98 | 19.73 | 20.91 | 79,380,384 | +0.24(+1.16%) |