Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.66 | 30.95 | 30.66 | 30.70 | 5,944,232 | +0.04(+0.14%) |
Dec 29, 2011 | 30.62 | 30.78 | 30.60 | 30.66 | 5,655,086 | +0.15(+0.48%) |
Dec 28, 2011 | 30.86 | 30.92 | 30.45 | 30.51 | 4,358,756 | -0.33(-1.08%) |
Dec 27, 2011 | 30.64 | 30.94 | 30.62 | 30.84 | 4,180,261 | +0.08(+0.26%) |
Dec 23, 2011 | 30.74 | 30.82 | 30.49 | 30.76 | 8,845,774 | +0.05(+0.17%) |
Dec 21, 2011 | 30.42 | 30.71 | 30.36 | 30.71 | 8,102,706 | +0.33(+1.09%) |
Dec 20, 2011 | 30.41 | 30.42 | 30.10 | 30.38 | 10,736,706 | +0.28(+0.93%) |
Dec 19, 2011 | 30.14 | 30.61 | 30.00 | 30.10 | 9,446,763 | +0.16(+0.52%) |
Dec 16, 2011 | 30.61 | 30.61 | 29.88 | 29.94 | 17,001,450 | -0.51(-1.67%) |
Dec 15, 2011 | 29.87 | 30.56 | 29.80 | 30.45 | 17,668,352 | +0.87(+2.95%) |
Dec 14, 2011 | 29.26 | 29.91 | 29.19 | 29.58 | 17,549,694 | +0.29(+0.98%) |
Dec 13, 2011 | 28.85 | 29.73 | 28.85 | 29.29 | 15,901,186 | +0.49(+1.69%) |
Dec 12, 2011 | 29.02 | 29.11 | 28.61 | 28.81 | 6,431,645 | -0.21(-0.71%) |
Dec 09, 2011 | 29.06 | 29.18 | 28.88 | 29.01 | 8,540,475 | +0.28(+0.98%) |
Dec 08, 2011 | 29.11 | 29.17 | 28.67 | 28.73 | 12,082,031 | -0.40(-1.37%) |
Dec 07, 2011 | 29.01 | 29.65 | 28.91 | 29.13 | 22,489,564 | +0.42(+1.47%) |
Dec 06, 2011 | 27.99 | 28.90 | 27.90 | 28.71 | 22,404,332 | +1.07(+3.88%) |
Dec 05, 2011 | 27.84 | 27.90 | 27.56 | 27.64 | 8,178,376 | +0.03(+0.11%) |
Dec 02, 2011 | 27.93 | 27.99 | 27.59 | 27.61 | 7,440,890 | -0.20(-0.72%) |
Dec 01, 2011 | 27.86 | 28.02 | 27.75 | 27.81 | 8,459,803 | -0.16(-0.56%) |
Nov 30, 2011 | 27.22 | 27.97 | 27.22 | 27.96 | 11,622,238 | +1.26(+4.73%) |
Nov 29, 2011 | 26.99 | 27.01 | 26.60 | 26.70 | 8,061,703 | -0.10(-0.36%) |
Nov 28, 2011 | 26.88 | 27.00 | 26.66 | 26.80 | 9,140,878 | +0.51(+1.94%) |
Nov 25, 2011 | 26.27 | 26.37 | 26.20 | 26.29 | 3,200,014 | -0.05(-0.20%) |
Nov 23, 2011 | 26.51 | 26.57 | 26.32 | 26.34 | 5,232,843 | -0.36(-1.36%) |
Nov 22, 2011 | 26.86 | 26.90 | 26.60 | 26.70 | 6,809,409 | -0.15(-0.55%) |
Nov 21, 2011 | 27.02 | 27.15 | 26.81 | 26.85 | 7,968,709 | -0.41(-1.49%) |
Nov 18, 2011 | 27.34 | 27.37 | 27.08 | 27.25 | 6,905,170 | +0.06(+0.22%) |
Nov 17, 2011 | 27.26 | 27.41 | 26.97 | 27.20 | 7,698,280 | -0.01(-0.05%) |
Nov 16, 2011 | 27.69 | 27.69 | 27.19 | 27.21 | 8,328,368 | -0.61(-2.18%) |
Nov 15, 2011 | 27.79 | 27.93 | 27.60 | 27.82 | 5,986,944 | +0.00(+0.00%) |
Nov 14, 2011 | 27.79 | 27.90 | 27.66 | 27.82 | 5,401,867 | -0.15(-0.53%) |
Nov 11, 2011 | 27.78 | 28.02 | 27.73 | 27.96 | 5,966,915 | +0.46(+1.67%) |
Nov 10, 2011 | 27.86 | 27.93 | 27.47 | 27.51 | 11,224,657 | -0.10(-0.35%) |
Nov 09, 2011 | 28.10 | 28.10 | 27.48 | 27.60 | 11,593,976 | -0.83(-2.92%) |
Nov 08, 2011 | 28.00 | 28.47 | 27.81 | 28.43 | 8,811,900 | +0.47(+1.67%) |
Nov 07, 2011 | 27.57 | 28.00 | 27.45 | 27.97 | 36,429,924 | +0.30(+1.08%) |
Nov 04, 2011 | 27.69 | 27.70 | 27.42 | 27.67 | 35,037,980 | -0.08(-0.29%) |
Nov 03, 2011 | 27.51 | 27.80 | 27.43 | 27.75 | 35,320,060 | +0.42(+1.52%) |
Nov 02, 2011 | 27.43 | 27.50 | 27.16 | 27.33 | 7,176,542 | +0.19(+0.70%) |
Nov 01, 2011 | 26.82 | 27.52 | 26.73 | 27.14 | 14,399,080 | +0.04(+0.16%) |
Oct 31, 2011 | 27.67 | 27.82 | 27.09 | 27.10 | 14,765,093 | -0.82(-2.93%) |
Oct 28, 2011 | 27.77 | 27.97 | 27.66 | 27.92 | 7,446,227 | +0.30(+1.08%) |
Oct 27, 2011 | 28.01 | 28.02 | 27.52 | 27.62 | 12,506,397 | +0.27(+0.99%) |
Oct 26, 2011 | 27.55 | 27.56 | 27.10 | 27.35 | 9,884,471 | +0.06(+0.21%) |
Oct 25, 2011 | 27.75 | 27.86 | 27.22 | 27.29 | 8,506,725 | -0.56(-2.02%) |
Oct 24, 2011 | 27.66 | 27.91 | 27.60 | 27.85 | 8,836,212 | +0.09(+0.32%) |
Oct 21, 2011 | 28.04 | 28.26 | 27.52 | 27.76 | 16,309,314 | -0.39(-1.40%) |
Oct 20, 2011 | 28.09 | 28.34 | 27.73 | 28.16 | 11,809,306 | -0.07(-0.23%) |
Oct 19, 2011 | 28.20 | 28.43 | 28.04 | 28.22 | 9,135,497 | +0.15(+0.55%) |
Oct 18, 2011 | 27.63 | 28.26 | 27.50 | 28.07 | 7,611,153 | +0.38(+1.37%) |
Oct 17, 2011 | 27.81 | 27.99 | 27.63 | 27.69 | 8,519,781 | -0.23(-0.84%) |
Oct 14, 2011 | 27.94 | 27.98 | 27.80 | 27.92 | 6,459,096 | +0.21(+0.76%) |
Oct 13, 2011 | 27.64 | 27.81 | 27.30 | 27.71 | 8,037,055 | +0.28(+1.04%) |
Oct 12, 2011 | 27.51 | 27.78 | 27.38 | 27.43 | 12,381,812 | -0.07(-0.24%) |
Oct 11, 2011 | 27.83 | 27.90 | 27.48 | 27.49 | 12,008,027 | -0.52(-1.85%) |
Oct 10, 2011 | 27.97 | 28.24 | 27.84 | 28.01 | 7,514,685 | +0.36(+1.29%) |
Oct 07, 2011 | 27.38 | 27.89 | 27.25 | 27.65 | 13,679,742 | +0.50(+1.85%) |
Oct 06, 2011 | 27.00 | 27.19 | 26.95 | 27.15 | 9,233,349 | +0.15(+0.54%) |
Oct 05, 2011 | 26.82 | 27.07 | 26.57 | 27.00 | 9,159,721 | +0.22(+0.82%) |
Oct 04, 2011 | 26.19 | 26.78 | 26.03 | 26.78 | 14,120,559 | +0.29(+1.10%) |