Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.71 | 31.00 | 30.71 | 30.76 | 5,934,117 | +0.04(+0.14%) |
Dec 29, 2011 | 30.67 | 30.83 | 30.65 | 30.71 | 5,645,463 | +0.15(+0.48%) |
Dec 28, 2011 | 30.91 | 30.97 | 30.51 | 30.56 | 4,351,339 | -0.33(-1.08%) |
Dec 27, 2011 | 30.69 | 30.99 | 30.68 | 30.90 | 4,173,148 | +0.08(+0.26%) |
Dec 23, 2011 | 30.79 | 30.87 | 30.54 | 30.82 | 8,830,722 | +0.05(+0.17%) |
Dec 21, 2011 | 30.48 | 30.76 | 30.42 | 30.76 | 8,088,919 | +0.33(+1.09%) |
Dec 20, 2011 | 30.46 | 30.48 | 30.15 | 30.43 | 10,718,437 | +0.28(+0.93%) |
Dec 19, 2011 | 30.19 | 30.66 | 30.05 | 30.15 | 9,430,689 | +0.16(+0.52%) |
Dec 16, 2011 | 30.66 | 30.66 | 29.93 | 29.99 | 16,972,520 | -0.51(-1.67%) |
Dec 15, 2011 | 29.92 | 30.62 | 29.85 | 30.51 | 17,638,288 | +0.87(+2.95%) |
Dec 14, 2011 | 29.31 | 29.96 | 29.24 | 29.63 | 17,519,832 | +0.29(+0.98%) |
Dec 13, 2011 | 28.90 | 29.78 | 28.90 | 29.34 | 15,874,129 | +0.49(+1.69%) |
Dec 12, 2011 | 29.07 | 29.16 | 28.66 | 28.85 | 6,420,701 | -0.21(-0.71%) |
Dec 09, 2011 | 29.11 | 29.23 | 28.93 | 29.06 | 8,525,942 | +0.28(+0.98%) |
Dec 08, 2011 | 29.16 | 29.22 | 28.71 | 28.78 | 12,061,472 | -0.40(-1.37%) |
Dec 07, 2011 | 29.06 | 29.70 | 28.95 | 29.18 | 22,451,296 | +0.42(+1.47%) |
Dec 06, 2011 | 28.03 | 28.95 | 27.94 | 28.76 | 22,366,210 | +1.07(+3.88%) |
Dec 05, 2011 | 27.89 | 27.95 | 27.60 | 27.69 | 8,164,460 | +0.03(+0.11%) |
Dec 02, 2011 | 27.98 | 28.04 | 27.64 | 27.66 | 7,428,229 | -0.20(-0.72%) |
Dec 01, 2011 | 27.91 | 28.06 | 27.80 | 27.86 | 8,445,408 | -0.16(-0.55%) |
Nov 30, 2011 | 27.27 | 28.02 | 27.27 | 28.01 | 11,602,462 | +1.27(+4.73%) |
Nov 29, 2011 | 27.03 | 27.06 | 26.64 | 26.75 | 8,047,986 | -0.10(-0.36%) |
Nov 28, 2011 | 26.92 | 27.05 | 26.71 | 26.84 | 9,125,324 | +0.51(+1.94%) |
Nov 25, 2011 | 26.32 | 26.41 | 26.24 | 26.33 | 3,194,569 | -0.05(-0.20%) |
Nov 23, 2011 | 26.55 | 26.61 | 26.36 | 26.38 | 5,223,939 | -0.36(-1.36%) |
Nov 22, 2011 | 26.91 | 26.95 | 26.64 | 26.75 | 6,797,822 | -0.15(-0.55%) |
Nov 21, 2011 | 27.06 | 27.20 | 26.85 | 26.89 | 7,955,150 | -0.41(-1.49%) |
Nov 18, 2011 | 27.38 | 27.41 | 27.13 | 27.30 | 6,893,420 | +0.06(+0.22%) |
Nov 17, 2011 | 27.31 | 27.46 | 27.02 | 27.24 | 7,685,181 | -0.01(-0.05%) |
Nov 16, 2011 | 27.74 | 27.74 | 27.23 | 27.26 | 8,314,197 | -0.61(-2.18%) |
Nov 15, 2011 | 27.83 | 27.97 | 27.65 | 27.86 | 5,976,757 | +0.00(+0.00%) |
Nov 14, 2011 | 27.84 | 27.95 | 27.71 | 27.86 | 5,392,676 | -0.15(-0.53%) |
Nov 11, 2011 | 27.83 | 28.06 | 27.78 | 28.01 | 5,956,761 | +0.46(+1.67%) |
Nov 10, 2011 | 27.91 | 27.98 | 27.52 | 27.55 | 11,205,557 | -0.10(-0.35%) |
Nov 09, 2011 | 28.15 | 28.15 | 27.53 | 27.65 | 11,574,247 | -0.83(-2.92%) |
Nov 08, 2011 | 28.04 | 28.52 | 27.86 | 28.48 | 8,796,906 | +0.47(+1.67%) |
Nov 07, 2011 | 27.61 | 28.05 | 27.50 | 28.01 | 36,367,936 | +0.30(+1.08%) |
Nov 04, 2011 | 27.74 | 27.74 | 27.47 | 27.71 | 34,978,360 | -0.08(-0.29%) |
Nov 03, 2011 | 27.56 | 27.85 | 27.48 | 27.79 | 35,259,960 | +0.42(+1.52%) |
Nov 02, 2011 | 27.48 | 27.55 | 27.21 | 27.38 | 7,164,330 | +0.19(+0.70%) |
Nov 01, 2011 | 26.87 | 27.57 | 26.77 | 27.19 | 14,374,578 | +0.04(+0.16%) |
Oct 31, 2011 | 27.72 | 27.87 | 27.14 | 27.14 | 14,739,969 | -0.82(-2.93%) |
Oct 28, 2011 | 27.82 | 28.02 | 27.71 | 27.96 | 7,433,556 | +0.30(+1.08%) |
Oct 27, 2011 | 28.06 | 28.07 | 27.57 | 27.66 | 12,485,116 | +0.27(+0.99%) |
Oct 26, 2011 | 27.60 | 27.60 | 27.14 | 27.39 | 9,867,652 | +0.06(+0.21%) |
Oct 25, 2011 | 27.80 | 27.90 | 27.27 | 27.33 | 8,492,250 | -0.56(-2.02%) |
Oct 24, 2011 | 27.71 | 27.96 | 27.65 | 27.90 | 8,821,176 | +0.09(+0.32%) |
Oct 21, 2011 | 28.09 | 28.31 | 27.57 | 27.81 | 16,281,562 | -0.39(-1.40%) |
Oct 20, 2011 | 28.14 | 28.39 | 27.77 | 28.20 | 11,789,211 | -0.07(-0.23%) |
Oct 19, 2011 | 28.25 | 28.47 | 28.09 | 28.27 | 9,119,952 | +0.15(+0.55%) |
Oct 18, 2011 | 27.68 | 28.31 | 27.55 | 28.12 | 7,598,201 | +0.38(+1.37%) |
Oct 17, 2011 | 27.85 | 28.04 | 27.68 | 27.74 | 8,505,284 | -0.23(-0.84%) |
Oct 14, 2011 | 27.99 | 28.03 | 27.85 | 27.97 | 6,448,105 | +0.21(+0.76%) |
Oct 13, 2011 | 27.69 | 27.86 | 27.34 | 27.76 | 8,023,379 | +0.28(+1.04%) |
Oct 12, 2011 | 27.55 | 27.83 | 27.42 | 27.47 | 12,360,743 | -0.07(-0.24%) |
Oct 11, 2011 | 27.88 | 27.95 | 27.53 | 27.54 | 11,987,594 | -0.52(-1.85%) |
Oct 10, 2011 | 28.02 | 28.29 | 27.89 | 28.06 | 7,501,898 | +0.36(+1.29%) |
Oct 07, 2011 | 27.42 | 27.94 | 27.30 | 27.70 | 13,656,464 | +0.50(+1.85%) |
Oct 06, 2011 | 27.05 | 27.23 | 27.00 | 27.20 | 9,217,637 | +0.15(+0.54%) |
Oct 05, 2011 | 26.87 | 27.12 | 26.62 | 27.05 | 9,144,134 | +0.22(+0.82%) |
Oct 04, 2011 | 26.24 | 26.83 | 26.07 | 26.83 | 14,096,532 | +0.29(+1.10%) |