Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.22 | 28.35 | 28.02 | 28.02 | 1,520,746 | -0.20(-0.71%) |
Dec 29, 2011 | 27.73 | 28.27 | 27.65 | 28.22 | 1,295,332 | +0.57(+2.08%) |
Dec 28, 2011 | 28.25 | 28.33 | 27.54 | 27.64 | 1,300,061 | -0.60(-2.13%) |
Dec 27, 2011 | 28.22 | 28.46 | 28.08 | 28.25 | 1,169,588 | -0.04(-0.15%) |
Dec 23, 2011 | 28.29 | 28.39 | 28.01 | 28.29 | 1,337,596 | +0.61(+2.20%) |
Dec 21, 2011 | 27.72 | 27.79 | 27.15 | 27.68 | 2,174,634 | -0.08(-0.28%) |
Dec 20, 2011 | 26.33 | 27.99 | 26.33 | 27.76 | 3,338,864 | +2.08(+8.10%) |
Dec 19, 2011 | 26.32 | 26.52 | 25.59 | 25.68 | 1,553,078 | -0.67(-2.56%) |
Dec 16, 2011 | 26.30 | 26.94 | 25.85 | 26.35 | 5,472,303 | +0.38(+1.46%) |
Dec 15, 2011 | 26.43 | 26.50 | 25.74 | 25.97 | 1,978,129 | +0.04(+0.17%) |
Dec 14, 2011 | 25.92 | 26.33 | 25.75 | 25.93 | 1,868,929 | -0.23(-0.88%) |
Dec 13, 2011 | 26.61 | 27.07 | 25.96 | 26.16 | 2,783,163 | -0.26(-0.98%) |
Dec 12, 2011 | 26.94 | 26.98 | 26.07 | 26.42 | 2,646,050 | -1.00(-3.66%) |
Dec 09, 2011 | 26.72 | 27.54 | 26.47 | 27.42 | 2,357,658 | +0.30(+1.10%) |
Dec 08, 2011 | 27.54 | 28.01 | 27.07 | 27.12 | 2,431,135 | -0.77(-2.76%) |
Dec 07, 2011 | 27.75 | 28.08 | 27.35 | 27.89 | 1,671,416 | +0.09(+0.33%) |
Dec 06, 2011 | 27.80 | 28.09 | 27.43 | 27.80 | 1,391,464 | +0.08(+0.28%) |
Dec 05, 2011 | 27.96 | 28.29 | 27.51 | 27.72 | 2,205,051 | +0.36(+1.30%) |
Dec 02, 2011 | 28.13 | 28.26 | 27.29 | 27.36 | 1,914,624 | -0.35(-1.26%) |
Dec 01, 2011 | 28.20 | 28.43 | 27.58 | 27.71 | 2,117,783 | -0.51(-1.79%) |
Nov 30, 2011 | 27.49 | 28.25 | 27.48 | 28.22 | 2,613,689 | +1.84(+6.99%) |
Nov 29, 2011 | 26.25 | 26.69 | 25.94 | 26.37 | 1,844,831 | +0.33(+1.29%) |
Nov 28, 2011 | 26.30 | 26.49 | 25.72 | 26.04 | 2,076,555 | +0.78(+3.07%) |
Nov 25, 2011 | 25.31 | 25.62 | 25.21 | 25.26 | 649,960 | -0.14(-0.56%) |
Nov 23, 2011 | 25.95 | 26.12 | 25.39 | 25.41 | 1,447,453 | -0.94(-3.57%) |
Nov 22, 2011 | 26.35 | 26.66 | 26.12 | 26.35 | 2,096,127 | +0.03(+0.11%) |
Nov 21, 2011 | 26.40 | 26.47 | 25.90 | 26.32 | 2,278,163 | -0.61(-2.25%) |
Nov 18, 2011 | 27.32 | 27.37 | 26.78 | 26.92 | 2,103,245 | -0.14(-0.53%) |
Nov 17, 2011 | 28.23 | 28.25 | 26.82 | 27.07 | 2,173,215 | -1.33(-4.69%) |
Nov 16, 2011 | 28.76 | 29.17 | 28.31 | 28.40 | 2,150,294 | -0.71(-2.45%) |
Nov 15, 2011 | 28.60 | 29.36 | 28.46 | 29.11 | 1,818,203 | +0.30(+1.04%) |
Nov 14, 2011 | 28.72 | 29.02 | 28.48 | 28.81 | 1,464,680 | -0.10(-0.35%) |
Nov 11, 2011 | 28.92 | 29.31 | 28.74 | 28.91 | 1,970,618 | +0.51(+1.78%) |
Nov 10, 2011 | 28.35 | 28.67 | 28.06 | 28.40 | 2,265,572 | +0.61(+2.18%) |
Nov 09, 2011 | 28.55 | 28.58 | 27.63 | 27.80 | 2,668,788 | -1.74(-5.91%) |
Nov 08, 2011 | 28.57 | 29.71 | 28.51 | 29.54 | 3,440,274 | +1.25(+4.43%) |
Nov 07, 2011 | 28.32 | 28.58 | 27.66 | 28.29 | 1,826,088 | -0.07(-0.25%) |
Nov 04, 2011 | 28.35 | 28.64 | 27.82 | 28.36 | 1,737,856 | -0.31(-1.07%) |
Nov 03, 2011 | 28.28 | 28.76 | 27.60 | 28.67 | 2,054,912 | +0.93(+3.34%) |
Nov 02, 2011 | 27.86 | 28.09 | 27.22 | 27.74 | 2,404,747 | +0.46(+1.70%) |
Nov 01, 2011 | 26.71 | 28.11 | 26.71 | 27.28 | 4,190,515 | -0.71(-2.52%) |
Oct 31, 2011 | 29.35 | 29.40 | 27.98 | 27.98 | 2,804,425 | -1.87(-6.27%) |
Oct 28, 2011 | 28.01 | 30.36 | 28.01 | 29.86 | 4,800,769 | +1.33(+4.67%) |
Oct 27, 2011 | 28.23 | 29.14 | 27.65 | 28.52 | 3,929,984 | +1.73(+6.46%) |
Oct 26, 2011 | 26.79 | 27.12 | 26.13 | 26.79 | 2,141,505 | +0.47(+1.79%) |
Oct 25, 2011 | 27.59 | 27.70 | 26.26 | 26.32 | 2,378,432 | -1.32(-4.79%) |
Oct 24, 2011 | 26.78 | 27.65 | 26.67 | 27.65 | 1,726,727 | +0.97(+3.63%) |
Oct 21, 2011 | 26.24 | 26.74 | 26.02 | 26.68 | 1,705,397 | +0.90(+3.51%) |
Oct 20, 2011 | 25.31 | 25.97 | 24.99 | 25.78 | 3,449,222 | +0.04(+0.14%) |
Oct 19, 2011 | 27.04 | 27.04 | 25.65 | 25.74 | 2,465,941 | -1.23(-4.57%) |
Oct 18, 2011 | 26.43 | 27.18 | 25.85 | 26.97 | 3,145,157 | +0.45(+1.69%) |
Oct 17, 2011 | 27.07 | 27.22 | 26.47 | 26.52 | 2,665,282 | -0.68(-2.49%) |
Oct 14, 2011 | 27.00 | 27.28 | 26.57 | 27.20 | 1,975,342 | +0.74(+2.80%) |
Oct 13, 2011 | 26.41 | 26.60 | 26.10 | 26.46 | 2,199,336 | -0.15(-0.56%) |
Oct 12, 2011 | 26.60 | 27.05 | 26.42 | 26.61 | 2,189,885 | +0.23(+0.86%) |
Oct 11, 2011 | 26.08 | 26.63 | 25.92 | 26.38 | 2,093,852 | +0.12(+0.46%) |
Oct 10, 2011 | 25.89 | 26.26 | 25.76 | 26.26 | 1,910,374 | +0.99(+3.92%) |
Oct 07, 2011 | 25.88 | 25.95 | 25.00 | 25.27 | 4,010,604 | -0.31(-1.20%) |
Oct 06, 2011 | 25.51 | 25.84 | 25.34 | 25.58 | 4,717,240 | +0.24(+0.96%) |
Oct 05, 2011 | 25.55 | 25.74 | 24.86 | 25.33 | 5,239,136 | -0.16(-0.64%) |
Oct 04, 2011 | 23.90 | 25.61 | 23.65 | 25.50 | 5,141,086 | +1.12(+4.59%) |