Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.94 | 30.24 | 29.78 | 29.83 | 861,714 | -0.34(-1.14%) |
Dec 29, 2011 | 29.74 | 30.22 | 29.73 | 30.17 | 942,273 | +0.49(+1.65%) |
Dec 28, 2011 | 29.90 | 29.90 | 29.51 | 29.68 | 1,054,776 | -0.21(-0.72%) |
Dec 27, 2011 | 29.85 | 30.02 | 29.58 | 29.90 | 903,422 | +0.01(+0.03%) |
Dec 23, 2011 | 30.00 | 30.01 | 29.59 | 29.89 | 868,427 | +0.59(+2.02%) |
Dec 21, 2011 | 28.95 | 29.67 | 28.04 | 29.30 | 5,915,396 | +2.49(+9.30%) |
Dec 20, 2011 | 26.69 | 27.13 | 26.51 | 26.81 | 1,431,024 | +0.52(+1.99%) |
Dec 19, 2011 | 26.40 | 26.57 | 26.12 | 26.28 | 1,315,395 | +0.13(+0.49%) |
Dec 16, 2011 | 26.37 | 26.77 | 26.07 | 26.15 | 1,424,549 | +0.00(+0.00%) |
Dec 15, 2011 | 26.03 | 26.31 | 25.88 | 26.15 | 1,375,383 | +0.77(+3.04%) |
Dec 14, 2011 | 25.69 | 25.83 | 25.34 | 25.38 | 811,986 | -0.33(-1.27%) |
Dec 13, 2011 | 25.83 | 26.11 | 25.55 | 25.71 | 969,990 | -0.05(-0.20%) |
Dec 12, 2011 | 25.84 | 25.84 | 25.55 | 25.76 | 568,598 | -0.32(-1.22%) |
Dec 09, 2011 | 25.36 | 26.18 | 25.32 | 26.08 | 1,060,535 | +0.91(+3.61%) |
Dec 08, 2011 | 25.43 | 25.57 | 25.12 | 25.17 | 1,824,199 | -0.52(-2.03%) |
Dec 07, 2011 | 26.05 | 26.11 | 25.62 | 25.69 | 2,174,866 | -0.46(-1.77%) |
Dec 06, 2011 | 26.26 | 26.34 | 26.09 | 26.15 | 637,786 | -0.04(-0.16%) |
Dec 05, 2011 | 26.35 | 26.48 | 26.08 | 26.20 | 892,522 | +0.19(+0.73%) |
Dec 02, 2011 | 26.15 | 26.45 | 25.96 | 26.01 | 982,208 | +0.11(+0.43%) |
Dec 01, 2011 | 26.00 | 26.28 | 25.89 | 25.90 | 1,033,025 | -0.15(-0.59%) |
Nov 30, 2011 | 25.46 | 26.08 | 25.45 | 26.05 | 2,072,862 | +1.16(+4.65%) |
Nov 29, 2011 | 24.83 | 25.07 | 24.71 | 24.89 | 1,076,637 | +0.22(+0.90%) |
Nov 28, 2011 | 24.37 | 24.72 | 24.33 | 24.67 | 1,333,904 | +0.99(+4.20%) |
Nov 25, 2011 | 23.87 | 24.04 | 23.67 | 23.68 | 386,169 | -0.25(-1.04%) |
Nov 23, 2011 | 24.15 | 24.23 | 23.82 | 23.93 | 1,057,847 | -0.47(-1.93%) |
Nov 22, 2011 | 24.67 | 24.73 | 24.40 | 24.40 | 1,522,897 | -0.25(-1.01%) |
Nov 21, 2011 | 24.75 | 25.15 | 24.62 | 24.65 | 1,239,171 | -0.80(-3.13%) |
Nov 18, 2011 | 25.71 | 26.21 | 25.24 | 25.44 | 2,399,144 | +0.45(+1.82%) |
Nov 17, 2011 | 24.99 | 25.08 | 24.77 | 24.99 | 2,220,544 | -0.03(-0.14%) |
Nov 16, 2011 | 24.69 | 25.20 | 24.58 | 25.02 | 1,740,876 | +0.05(+0.21%) |
Nov 15, 2011 | 24.77 | 25.16 | 24.43 | 24.97 | 793,475 | +0.07(+0.28%) |
Nov 14, 2011 | 25.05 | 25.21 | 24.73 | 24.90 | 828,568 | -0.27(-1.06%) |
Nov 11, 2011 | 24.94 | 25.20 | 24.90 | 25.17 | 628,288 | +0.53(+2.16%) |
Nov 10, 2011 | 24.89 | 24.89 | 24.48 | 24.64 | 1,249,720 | +0.09(+0.35%) |
Nov 09, 2011 | 24.98 | 25.03 | 24.47 | 24.55 | 1,314,135 | -1.05(-4.08%) |
Nov 08, 2011 | 25.19 | 25.62 | 24.95 | 25.60 | 1,078,426 | +0.56(+2.22%) |
Nov 07, 2011 | 24.93 | 25.12 | 24.57 | 25.04 | 4,156,716 | +0.11(+0.44%) |
Nov 04, 2011 | 24.68 | 24.95 | 24.34 | 24.93 | 3,999,579 | -0.02(-0.07%) |
Nov 03, 2011 | 24.68 | 25.17 | 24.36 | 24.95 | 4,454,224 | +0.49(+2.00%) |
Nov 02, 2011 | 24.19 | 24.58 | 24.02 | 24.46 | 1,359,689 | +0.58(+2.43%) |
Nov 01, 2011 | 24.47 | 24.47 | 23.82 | 23.88 | 1,722,099 | -1.27(-5.05%) |
Oct 31, 2011 | 25.28 | 25.55 | 25.15 | 25.15 | 1,114,725 | -0.37(-1.45%) |
Oct 28, 2011 | 25.64 | 25.78 | 25.37 | 25.52 | 729,996 | -0.19(-0.75%) |
Oct 27, 2011 | 25.53 | 25.95 | 25.15 | 25.71 | 1,472,000 | +0.88(+3.56%) |
Oct 26, 2011 | 25.18 | 25.21 | 24.63 | 24.83 | 1,527,139 | -0.03(-0.14%) |
Oct 25, 2011 | 25.15 | 25.23 | 24.82 | 24.86 | 871,791 | -0.45(-1.76%) |
Oct 24, 2011 | 24.82 | 25.41 | 24.73 | 25.31 | 913,379 | +0.53(+2.14%) |
Oct 21, 2011 | 24.65 | 24.84 | 24.49 | 24.78 | 1,154,909 | +0.37(+1.52%) |
Oct 20, 2011 | 24.39 | 24.65 | 24.16 | 24.41 | 1,076,554 | -0.01(-0.03%) |
Oct 19, 2011 | 24.65 | 24.92 | 24.30 | 24.42 | 1,133,324 | -0.19(-0.79%) |
Oct 18, 2011 | 24.30 | 24.86 | 23.93 | 24.61 | 946,594 | +0.35(+1.42%) |
Oct 17, 2011 | 24.69 | 24.83 | 24.17 | 24.27 | 761,500 | -0.61(-2.44%) |
Oct 14, 2011 | 24.89 | 24.89 | 24.60 | 24.87 | 977,023 | +0.28(+1.13%) |
Oct 13, 2011 | 24.59 | 24.69 | 24.24 | 24.59 | 751,969 | -0.14(-0.58%) |
Oct 12, 2011 | 24.40 | 24.82 | 24.30 | 24.74 | 2,019,361 | +0.47(+1.94%) |
Oct 11, 2011 | 24.21 | 24.39 | 24.05 | 24.27 | 865,856 | -0.08(-0.35%) |
Oct 10, 2011 | 24.14 | 24.35 | 23.86 | 24.35 | 903,676 | +0.62(+2.62%) |
Oct 07, 2011 | 24.10 | 24.19 | 23.52 | 23.73 | 701,925 | -0.25(-1.05%) |
Oct 06, 2011 | 23.79 | 23.99 | 23.36 | 23.98 | 1,196,197 | +0.33(+1.39%) |
Oct 05, 2011 | 23.14 | 23.70 | 22.97 | 23.65 | 2,228,244 | +0.56(+2.44%) |
Oct 04, 2011 | 22.36 | 23.12 | 22.20 | 23.09 | 2,458,211 | +0.47(+2.08%) |