Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.25 | 28.42 | 28.13 | 28.13 | 1,431,156 | -0.27(-0.94%) |
Dec 29, 2011 | 27.46 | 28.44 | 27.38 | 28.40 | 1,563,201 | +0.77(+2.77%) |
Dec 28, 2011 | 28.11 | 28.19 | 27.35 | 27.63 | 1,780,583 | -1.10(-3.83%) |
Dec 27, 2011 | 28.80 | 29.00 | 28.62 | 28.73 | 1,094,493 | -0.32(-1.10%) |
Dec 23, 2011 | 28.74 | 29.05 | 28.64 | 29.05 | 1,683,347 | +1.24(+4.46%) |
Dec 21, 2011 | 28.02 | 28.05 | 27.30 | 27.81 | 3,403,339 | -0.32(-1.14%) |
Dec 20, 2011 | 27.57 | 28.15 | 27.56 | 28.13 | 4,441,401 | +2.07(+7.96%) |
Dec 19, 2011 | 26.87 | 26.92 | 25.96 | 26.05 | 3,528,163 | -0.21(-0.79%) |
Dec 16, 2011 | 26.81 | 26.92 | 26.07 | 26.26 | 3,133,190 | -0.28(-1.06%) |
Dec 15, 2011 | 27.27 | 27.33 | 26.37 | 26.55 | 2,209,883 | +0.18(+0.68%) |
Dec 14, 2011 | 26.46 | 26.86 | 26.22 | 26.37 | 2,626,358 | -0.14(-0.53%) |
Dec 13, 2011 | 27.17 | 27.64 | 26.14 | 26.51 | 3,990,134 | -1.18(-4.27%) |
Dec 12, 2011 | 28.00 | 28.16 | 27.27 | 27.69 | 2,808,000 | -1.73(-5.88%) |
Dec 09, 2011 | 28.74 | 29.58 | 28.66 | 29.42 | 4,669,290 | +1.77(+6.39%) |
Dec 08, 2011 | 28.77 | 28.87 | 27.55 | 27.65 | 5,280,350 | -2.33(-7.76%) |
Dec 07, 2011 | 28.55 | 30.16 | 28.32 | 29.98 | 5,640,452 | +0.27(+0.90%) |
Dec 06, 2011 | 29.58 | 29.95 | 29.37 | 29.71 | 2,835,877 | -0.10(-0.32%) |
Dec 05, 2011 | 30.66 | 30.67 | 29.44 | 29.81 | 4,871,160 | +0.09(+0.30%) |
Dec 02, 2011 | 30.16 | 30.53 | 29.65 | 29.72 | 5,585,268 | +0.80(+2.77%) |
Dec 01, 2011 | 28.73 | 29.13 | 28.48 | 28.92 | 3,223,102 | -0.27(-0.92%) |
Nov 30, 2011 | 28.45 | 29.18 | 28.25 | 29.18 | 7,673,245 | +2.78(+10.52%) |
Nov 29, 2011 | 26.53 | 26.83 | 26.23 | 26.40 | 4,173,310 | +0.27(+1.02%) |
Nov 28, 2011 | 26.44 | 26.49 | 25.78 | 26.14 | 5,474,828 | +2.11(+8.78%) |
Nov 25, 2011 | 23.99 | 24.59 | 23.99 | 24.03 | 2,211,090 | -0.09(-0.37%) |
Nov 23, 2011 | 24.99 | 25.00 | 23.96 | 24.12 | 3,736,086 | -0.84(-3.36%) |
Nov 22, 2011 | 25.05 | 25.36 | 24.73 | 24.96 | 4,565,625 | -0.82(-3.20%) |
Nov 21, 2011 | 26.12 | 26.30 | 25.50 | 25.78 | 4,548,317 | -1.39(-5.11%) |
Nov 18, 2011 | 27.38 | 27.41 | 26.94 | 27.17 | 3,468,746 | +0.40(+1.50%) |
Nov 17, 2011 | 27.60 | 27.83 | 26.51 | 26.77 | 4,339,041 | -0.80(-2.91%) |
Nov 16, 2011 | 28.14 | 28.72 | 27.55 | 27.57 | 3,864,789 | -0.74(-2.62%) |
Nov 15, 2011 | 28.21 | 28.77 | 27.89 | 28.31 | 3,424,706 | -0.30(-1.06%) |
Nov 14, 2011 | 29.11 | 29.33 | 28.34 | 28.62 | 3,629,882 | -0.93(-3.14%) |
Nov 11, 2011 | 28.97 | 29.68 | 28.86 | 29.55 | 4,463,616 | +1.70(+6.11%) |
Nov 10, 2011 | 28.26 | 28.26 | 27.14 | 27.85 | 4,093,187 | +1.00(+3.74%) |
Nov 09, 2011 | 27.79 | 27.82 | 26.72 | 26.84 | 6,981,095 | -3.28(-10.90%) |
Nov 08, 2011 | 29.77 | 30.19 | 29.00 | 30.13 | 4,828,277 | +0.85(+2.92%) |
Nov 07, 2011 | 29.21 | 29.64 | 28.51 | 29.27 | 3,912,340 | +0.34(+1.18%) |
Nov 04, 2011 | 29.47 | 29.61 | 28.42 | 28.93 | 5,658,634 | -1.56(-5.12%) |
Nov 03, 2011 | 30.23 | 30.72 | 28.90 | 30.49 | 7,036,471 | +1.44(+4.96%) |
Nov 02, 2011 | 29.42 | 29.80 | 28.68 | 29.05 | 4,596,521 | +0.45(+1.56%) |
Nov 01, 2011 | 27.34 | 29.44 | 27.24 | 28.60 | 10,415,181 | -2.16(-7.03%) |
Oct 31, 2011 | 32.38 | 32.53 | 30.77 | 30.77 | 6,125,561 | -4.00(-11.52%) |
Oct 28, 2011 | 34.57 | 35.42 | 34.32 | 34.77 | 4,801,052 | -0.38(-1.08%) |
Oct 27, 2011 | 34.67 | 35.62 | 33.42 | 35.15 | 13,707,280 | +5.35(+17.95%) |
Oct 26, 2011 | 30.46 | 30.54 | 28.75 | 29.80 | 4,387,317 | +0.50(+1.70%) |
Oct 25, 2011 | 29.87 | 29.89 | 28.69 | 29.30 | 5,005,898 | -0.13(-0.43%) |
Oct 24, 2011 | 28.58 | 29.52 | 28.58 | 29.43 | 3,658,637 | +0.66(+2.30%) |
Oct 21, 2011 | 27.97 | 28.81 | 27.94 | 28.77 | 3,673,159 | +1.69(+6.23%) |
Oct 20, 2011 | 26.94 | 27.22 | 26.18 | 27.08 | 5,363,205 | -0.54(-1.96%) |
Oct 19, 2011 | 28.25 | 28.52 | 27.40 | 27.62 | 4,799,621 | -0.54(-1.93%) |
Oct 18, 2011 | 26.90 | 28.50 | 26.39 | 28.16 | 7,274,613 | +1.40(+5.25%) |
Oct 17, 2011 | 27.39 | 27.43 | 26.60 | 26.76 | 3,287,954 | -1.65(-5.81%) |
Oct 14, 2011 | 28.66 | 28.95 | 27.93 | 28.41 | 4,381,738 | -0.20(-0.70%) |
Oct 13, 2011 | 29.06 | 29.08 | 27.80 | 28.61 | 6,792,355 | -1.41(-4.70%) |
Oct 12, 2011 | 29.87 | 30.50 | 29.67 | 30.02 | 5,175,764 | +1.65(+5.81%) |
Oct 11, 2011 | 27.56 | 28.46 | 27.49 | 28.37 | 3,912,682 | +0.36(+1.27%) |
Oct 10, 2011 | 27.13 | 28.06 | 27.09 | 28.02 | 5,093,270 | +1.90(+7.28%) |
Oct 07, 2011 | 27.46 | 27.53 | 25.88 | 26.11 | 6,034,020 | -1.37(-5.00%) |
Oct 06, 2011 | 27.21 | 27.53 | 27.01 | 27.49 | 6,649,412 | +0.79(+2.98%) |
Oct 05, 2011 | 25.81 | 26.71 | 25.43 | 26.69 | 6,994,003 | +1.10(+4.30%) |
Oct 04, 2011 | 23.73 | 25.89 | 23.22 | 25.59 | 7,672,702 | +1.20(+4.93%) |