Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.48 | 28.51 | 28.27 | 28.27 | 27,179 | -0.21(-0.75%) |
Dec 29, 2011 | 28.28 | 28.49 | 28.26 | 28.48 | 93,283 | +0.37(+1.30%) |
Dec 28, 2011 | 28.48 | 28.48 | 28.09 | 28.12 | 29,635 | -0.45(-1.57%) |
Dec 27, 2011 | 28.51 | 28.60 | 28.35 | 28.57 | 43,159 | +0.06(+0.21%) |
Dec 23, 2011 | 28.49 | 28.52 | 28.38 | 28.51 | 6,952 | +0.36(+1.28%) |
Dec 21, 2011 | 28.01 | 28.15 | 27.79 | 28.15 | 30,778 | +0.16(+0.56%) |
Dec 20, 2011 | 27.44 | 28.04 | 27.44 | 27.99 | 20,324 | +0.90(+3.31%) |
Dec 19, 2011 | 27.48 | 27.61 | 27.07 | 27.09 | 22,414 | -0.20(-0.73%) |
Dec 16, 2011 | 27.44 | 27.59 | 27.21 | 27.29 | 50,579 | +0.06(+0.24%) |
Dec 15, 2011 | 27.37 | 27.37 | 27.18 | 27.22 | 27,861 | +0.20(+0.75%) |
Dec 14, 2011 | 27.08 | 27.24 | 26.98 | 27.02 | 27,207 | -0.26(-0.95%) |
Dec 13, 2011 | 27.75 | 27.75 | 27.24 | 27.28 | 64,399 | -0.22(-0.80%) |
Dec 12, 2011 | 27.64 | 27.64 | 27.28 | 27.50 | 21,738 | -0.44(-1.57%) |
Dec 09, 2011 | 27.45 | 27.95 | 27.45 | 27.94 | 79,687 | +0.63(+2.31%) |
Dec 08, 2011 | 27.75 | 27.75 | 27.28 | 27.31 | 6,053 | -0.65(-2.34%) |
Dec 07, 2011 | 27.91 | 28.07 | 27.63 | 27.96 | 36,047 | -0.15(-0.52%) |
Dec 06, 2011 | 27.99 | 28.11 | 27.99 | 28.11 | 1,598 | +0.06(+0.21%) |
Dec 05, 2011 | 28.21 | 28.27 | 27.93 | 28.05 | 13,081 | +0.15(+0.54%) |
Dec 02, 2011 | 28.34 | 28.36 | 27.89 | 27.90 | 12,857 | -0.16(-0.57%) |
Dec 01, 2011 | 28.03 | 28.21 | 28.03 | 28.06 | 11,539 | +0.00(+0.00%) |
Nov 30, 2011 | 27.66 | 28.06 | 27.65 | 28.06 | 50,670 | +1.16(+4.31%) |
Nov 29, 2011 | 27.13 | 27.15 | 26.82 | 26.90 | 7,742 | +0.04(+0.14%) |
Nov 28, 2011 | 26.64 | 27.01 | 26.64 | 26.86 | 8,183 | +0.81(+3.09%) |
Nov 25, 2011 | 25.79 | 26.28 | 25.77 | 26.06 | 22,705 | +0.15(+0.59%) |
Nov 23, 2011 | 26.37 | 26.37 | 25.90 | 25.90 | 13,042 | -0.74(-2.78%) |
Nov 22, 2011 | 26.78 | 26.86 | 26.52 | 26.64 | 25,843 | -0.24(-0.91%) |
Nov 21, 2011 | 27.02 | 27.02 | 26.40 | 26.89 | 98,164 | -0.55(-2.02%) |
Nov 18, 2011 | 27.40 | 27.52 | 27.28 | 27.44 | 22,112 | +0.13(+0.47%) |
Nov 17, 2011 | 27.79 | 27.79 | 27.07 | 27.31 | 55,557 | -0.48(-1.72%) |
Nov 16, 2011 | 27.93 | 28.22 | 27.78 | 27.79 | 51,556 | -0.51(-1.81%) |
Nov 15, 2011 | 27.91 | 28.33 | 27.89 | 28.30 | 78,217 | +0.35(+1.24%) |
Nov 14, 2011 | 28.08 | 28.30 | 27.96 | 27.96 | 12,243 | -0.17(-0.61%) |
Nov 11, 2011 | 27.89 | 28.15 | 27.88 | 28.13 | 11,997 | +0.60(+2.19%) |
Nov 10, 2011 | 27.67 | 27.76 | 27.49 | 27.52 | 5,670 | +0.10(+0.37%) |
Nov 09, 2011 | 27.74 | 27.79 | 27.38 | 27.42 | 19,818 | -0.90(-3.19%) |
Nov 08, 2011 | 28.18 | 28.33 | 27.78 | 28.33 | 61,502 | +0.27(+0.97%) |
Nov 07, 2011 | 27.77 | 28.06 | 27.66 | 28.05 | 8,059 | +0.29(+1.03%) |
Nov 04, 2011 | 27.63 | 27.77 | 27.32 | 27.77 | 34,242 | -0.08(-0.28%) |
Nov 03, 2011 | 27.30 | 27.86 | 27.24 | 27.85 | 8,804 | +0.86(+3.20%) |
Nov 02, 2011 | 26.90 | 27.07 | 26.82 | 26.98 | 24,764 | +0.43(+1.62%) |
Nov 01, 2011 | 26.83 | 26.89 | 26.36 | 26.55 | 406,769 | -1.03(-3.74%) |
Oct 31, 2011 | 27.73 | 27.98 | 27.58 | 27.58 | 28,000 | -0.47(-1.69%) |
Oct 28, 2011 | 27.97 | 28.10 | 27.94 | 28.06 | 69,903 | -0.09(-0.31%) |
Oct 27, 2011 | 28.01 | 28.41 | 27.83 | 28.15 | 25,628 | +0.89(+3.28%) |
Oct 26, 2011 | 27.70 | 27.70 | 27.05 | 27.25 | 22,848 | +0.06(+0.22%) |
Oct 25, 2011 | 27.50 | 27.54 | 27.19 | 27.19 | 18,335 | -0.41(-1.49%) |
Oct 24, 2011 | 27.21 | 27.64 | 27.21 | 27.60 | 65,850 | +0.44(+1.63%) |
Oct 21, 2011 | 26.75 | 27.16 | 26.75 | 27.16 | 47,449 | +0.69(+2.61%) |
Oct 20, 2011 | 26.41 | 26.55 | 26.03 | 26.47 | 23,115 | +0.14(+0.54%) |
Oct 19, 2011 | 26.56 | 26.80 | 26.28 | 26.33 | 21,408 | -0.29(-1.11%) |
Oct 18, 2011 | 26.06 | 26.62 | 26.04 | 26.62 | 16,593 | +0.62(+2.37%) |
Oct 17, 2011 | 26.58 | 26.63 | 26.00 | 26.00 | 11,209 | -0.74(-2.77%) |
Oct 14, 2011 | 26.77 | 26.77 | 26.52 | 26.75 | 21,415 | +0.26(+0.97%) |
Oct 13, 2011 | 26.47 | 26.52 | 26.18 | 26.49 | 16,767 | -0.23(-0.84%) |
Oct 12, 2011 | 26.56 | 26.88 | 26.52 | 26.71 | 19,625 | +0.24(+0.92%) |
Oct 11, 2011 | 26.26 | 26.54 | 26.26 | 26.47 | 48,071 | +0.13(+0.51%) |
Oct 10, 2011 | 26.13 | 26.34 | 26.02 | 26.34 | 18,022 | +0.71(+2.77%) |
Oct 07, 2011 | 25.78 | 25.93 | 25.46 | 25.63 | 37,858 | -0.01(-0.05%) |
Oct 06, 2011 | 25.05 | 25.64 | 25.05 | 25.64 | 21,918 | +0.46(+1.85%) |
Oct 05, 2011 | 24.78 | 25.18 | 24.73 | 25.18 | 48,509 | +0.40(+1.62%) |
Oct 04, 2011 | 24.12 | 24.78 | 23.82 | 24.78 | 34,094 | +0.58(+2.40%) |