Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.29 | 29.51 | 29.10 | 29.14 | 1,180,965 | -0.37(-1.26%) |
Dec 29, 2011 | 29.27 | 29.57 | 29.16 | 29.51 | 1,272,185 | +0.51(+1.76%) |
Dec 28, 2011 | 29.52 | 29.62 | 28.93 | 29.00 | 975,426 | -0.48(-1.61%) |
Dec 27, 2011 | 29.78 | 29.82 | 29.48 | 29.48 | 1,096,671 | -0.41(-1.36%) |
Dec 23, 2011 | 29.80 | 29.93 | 29.59 | 29.88 | 1,614,184 | +0.69(+2.37%) |
Dec 21, 2011 | 29.10 | 29.25 | 28.71 | 29.19 | 1,870,749 | +0.03(+0.09%) |
Dec 20, 2011 | 28.62 | 29.29 | 28.37 | 29.16 | 2,392,832 | +1.14(+4.08%) |
Dec 19, 2011 | 28.40 | 28.52 | 27.96 | 28.02 | 2,373,524 | -0.18(-0.64%) |
Dec 16, 2011 | 28.13 | 28.51 | 28.01 | 28.20 | 3,802,140 | +0.22(+0.77%) |
Dec 15, 2011 | 28.84 | 28.86 | 27.92 | 27.99 | 4,390,816 | -0.46(-1.61%) |
Dec 14, 2011 | 28.85 | 29.03 | 28.42 | 28.45 | 3,361,306 | -0.54(-1.88%) |
Dec 13, 2011 | 30.12 | 30.24 | 28.71 | 28.99 | 3,250,250 | -0.82(-2.76%) |
Dec 12, 2011 | 30.25 | 30.45 | 29.52 | 29.81 | 1,987,033 | -0.83(-2.71%) |
Dec 09, 2011 | 30.18 | 30.77 | 30.03 | 30.64 | 2,868,432 | +0.51(+1.69%) |
Dec 08, 2011 | 30.32 | 30.51 | 30.04 | 30.13 | 3,648,900 | -0.39(-1.28%) |
Dec 07, 2011 | 30.18 | 30.66 | 29.75 | 30.52 | 2,787,251 | +0.06(+0.20%) |
Dec 06, 2011 | 30.73 | 30.76 | 30.19 | 30.46 | 1,470,297 | -0.29(-0.93%) |
Dec 05, 2011 | 30.71 | 31.18 | 30.51 | 30.75 | 2,548,358 | +0.51(+1.69%) |
Dec 02, 2011 | 30.38 | 30.66 | 30.09 | 30.24 | 1,777,068 | +0.14(+0.46%) |
Dec 01, 2011 | 30.03 | 30.23 | 29.68 | 30.10 | 1,711,948 | +0.07(+0.23%) |
Nov 30, 2011 | 28.54 | 30.10 | 28.34 | 30.03 | 4,310,281 | +2.37(+8.57%) |
Nov 29, 2011 | 28.12 | 28.19 | 27.63 | 27.66 | 2,698,925 | -0.24(-0.87%) |
Nov 28, 2011 | 28.24 | 28.58 | 27.75 | 27.90 | 3,261,012 | +0.54(+1.96%) |
Nov 25, 2011 | 27.17 | 27.49 | 27.17 | 27.36 | 980,268 | -0.04(-0.16%) |
Nov 23, 2011 | 28.00 | 28.14 | 27.41 | 27.41 | 1,909,487 | -0.92(-3.24%) |
Nov 22, 2011 | 28.31 | 29.10 | 28.10 | 28.33 | 3,399,693 | -0.01(-0.03%) |
Nov 21, 2011 | 27.93 | 28.46 | 27.89 | 28.33 | 3,618,353 | -0.04(-0.15%) |
Nov 18, 2011 | 28.39 | 28.67 | 28.05 | 28.38 | 1,902,478 | +0.22(+0.77%) |
Nov 17, 2011 | 28.44 | 28.65 | 28.00 | 28.16 | 4,866,264 | -0.40(-1.39%) |
Nov 16, 2011 | 29.42 | 29.48 | 28.48 | 28.56 | 3,913,461 | -1.34(-4.48%) |
Nov 15, 2011 | 29.07 | 29.93 | 28.94 | 29.90 | 3,225,973 | +0.84(+2.88%) |
Nov 14, 2011 | 30.00 | 30.00 | 28.93 | 29.06 | 3,388,656 | -1.12(-3.71%) |
Nov 11, 2011 | 29.96 | 30.25 | 29.74 | 30.18 | 1,735,388 | +0.74(+2.52%) |
Nov 10, 2011 | 29.71 | 30.16 | 29.08 | 29.44 | 1,738,774 | +0.13(+0.44%) |
Nov 09, 2011 | 29.97 | 30.07 | 29.19 | 29.31 | 2,945,564 | -1.42(-4.63%) |
Nov 08, 2011 | 30.45 | 30.87 | 30.17 | 30.74 | 2,913,161 | +0.40(+1.31%) |
Nov 07, 2011 | 30.61 | 30.74 | 29.97 | 30.34 | 2,388,425 | -0.21(-0.68%) |
Nov 04, 2011 | 30.26 | 30.68 | 29.87 | 30.55 | 1,544,076 | -0.10(-0.34%) |
Nov 03, 2011 | 30.32 | 30.80 | 29.60 | 30.65 | 3,167,074 | +0.71(+2.36%) |
Nov 02, 2011 | 29.97 | 30.38 | 29.63 | 29.94 | 2,561,590 | +0.60(+2.06%) |
Nov 01, 2011 | 29.38 | 30.48 | 29.17 | 29.34 | 3,215,383 | -1.24(-4.06%) |
Oct 31, 2011 | 30.53 | 31.08 | 30.37 | 30.58 | 3,017,068 | -0.34(-1.11%) |
Oct 28, 2011 | 31.59 | 31.74 | 30.80 | 30.93 | 3,505,053 | -0.74(-2.34%) |
Oct 27, 2011 | 29.84 | 32.01 | 29.73 | 31.67 | 6,781,582 | +2.65(+9.15%) |
Oct 26, 2011 | 28.12 | 29.31 | 28.05 | 29.01 | 5,329,640 | +1.36(+4.92%) |
Oct 25, 2011 | 27.89 | 28.00 | 27.39 | 27.65 | 3,708,145 | -0.56(-1.99%) |
Oct 24, 2011 | 27.09 | 28.38 | 27.09 | 28.21 | 4,201,271 | +1.17(+4.33%) |
Oct 21, 2011 | 26.99 | 27.31 | 26.87 | 27.04 | 3,095,937 | +0.39(+1.45%) |
Oct 20, 2011 | 27.57 | 27.61 | 26.48 | 26.65 | 3,413,766 | -0.97(-3.52%) |
Oct 19, 2011 | 27.74 | 28.25 | 27.55 | 27.63 | 2,225,036 | -0.26(-0.93%) |
Oct 18, 2011 | 27.13 | 28.03 | 26.74 | 27.88 | 1,769,970 | +0.70(+2.57%) |
Oct 17, 2011 | 27.53 | 27.73 | 27.11 | 27.19 | 1,505,160 | -0.54(-1.96%) |
Oct 14, 2011 | 27.57 | 27.78 | 27.12 | 27.73 | 1,710,075 | +0.53(+1.93%) |
Oct 13, 2011 | 27.31 | 27.35 | 26.90 | 27.20 | 1,361,634 | -0.37(-1.34%) |
Oct 12, 2011 | 27.43 | 28.00 | 27.16 | 27.57 | 2,324,272 | +0.53(+1.94%) |
Oct 11, 2011 | 27.00 | 27.39 | 26.82 | 27.05 | 2,616,875 | -0.21(-0.76%) |
Oct 10, 2011 | 27.18 | 27.30 | 26.86 | 27.25 | 2,774,363 | +0.69(+2.59%) |
Oct 07, 2011 | 27.32 | 27.38 | 26.51 | 26.57 | 3,585,874 | -0.61(-2.25%) |
Oct 06, 2011 | 26.60 | 27.20 | 26.53 | 27.18 | 2,821,862 | +1.07(+4.09%) |
Oct 05, 2011 | 26.18 | 26.74 | 25.83 | 26.11 | 3,886,720 | -0.24(-0.92%) |
Oct 04, 2011 | 24.61 | 26.44 | 24.38 | 26.35 | 4,356,526 | +1.41(+5.67%) |