Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.14 | 28.51 | 28.14 | 28.34 | 11,474,906 | +0.19(+0.68%) |
Dec 29, 2011 | 27.93 | 28.18 | 27.77 | 28.14 | 12,390,955 | +0.18(+0.63%) |
Dec 28, 2011 | 29.14 | 29.26 | 27.94 | 27.97 | 17,069,700 | -1.19(-4.09%) |
Dec 27, 2011 | 29.47 | 29.61 | 29.01 | 29.16 | 9,914,972 | -0.35(-1.20%) |
Dec 23, 2011 | 29.78 | 29.78 | 29.28 | 29.51 | 9,337,653 | +0.44(+1.51%) |
Dec 21, 2011 | 28.95 | 29.24 | 28.47 | 29.08 | 15,632,318 | +0.13(+0.45%) |
Dec 20, 2011 | 28.27 | 29.05 | 28.27 | 28.94 | 16,235,926 | +1.42(+5.15%) |
Dec 19, 2011 | 28.29 | 28.54 | 27.46 | 27.53 | 17,589,444 | -0.96(-3.38%) |
Dec 16, 2011 | 28.77 | 29.18 | 28.17 | 28.49 | 24,327,214 | +0.09(+0.33%) |
Dec 15, 2011 | 28.84 | 29.51 | 28.25 | 28.40 | 24,342,242 | -0.44(-1.52%) |
Dec 14, 2011 | 28.49 | 29.30 | 28.13 | 28.84 | 25,649,442 | -0.26(-0.90%) |
Dec 13, 2011 | 30.11 | 30.47 | 28.84 | 29.10 | 23,786,062 | -0.59(-1.97%) |
Dec 12, 2011 | 29.88 | 29.96 | 29.27 | 29.68 | 16,949,932 | -0.92(-3.00%) |
Dec 09, 2011 | 29.52 | 30.99 | 29.38 | 30.60 | 19,959,096 | +1.07(+3.63%) |
Dec 08, 2011 | 30.71 | 30.87 | 29.32 | 29.53 | 21,625,422 | -1.60(-5.15%) |
Dec 07, 2011 | 30.92 | 31.42 | 30.66 | 31.13 | 17,467,760 | -0.09(-0.30%) |
Dec 06, 2011 | 30.58 | 31.75 | 30.55 | 31.22 | 19,220,224 | +0.24(+0.77%) |
Dec 05, 2011 | 30.97 | 31.33 | 30.75 | 30.99 | 21,035,452 | +0.72(+2.37%) |
Dec 02, 2011 | 30.85 | 31.09 | 30.19 | 30.27 | 19,524,790 | +0.02(+0.05%) |
Dec 01, 2011 | 30.30 | 30.89 | 29.92 | 30.25 | 17,820,554 | -0.25(-0.81%) |
Nov 30, 2011 | 29.98 | 30.54 | 29.66 | 30.50 | 31,271,676 | +2.40(+8.55%) |
Nov 29, 2011 | 27.94 | 28.37 | 27.55 | 28.10 | 19,391,230 | +0.42(+1.50%) |
Nov 28, 2011 | 27.70 | 27.84 | 27.26 | 27.68 | 19,358,180 | +1.63(+6.27%) |
Nov 25, 2011 | 26.32 | 26.66 | 26.01 | 26.05 | 9,686,918 | -0.43(-1.63%) |
Nov 23, 2011 | 27.02 | 27.18 | 26.45 | 26.48 | 20,077,496 | -0.97(-3.54%) |
Nov 22, 2011 | 27.64 | 28.03 | 27.23 | 27.45 | 21,091,272 | -0.39(-1.38%) |
Nov 21, 2011 | 27.57 | 28.07 | 27.14 | 27.84 | 24,022,240 | -0.62(-2.17%) |
Nov 18, 2011 | 28.87 | 28.99 | 28.18 | 28.45 | 22,495,070 | +0.08(+0.30%) |
Nov 17, 2011 | 29.16 | 29.36 | 28.10 | 28.37 | 29,283,512 | -1.07(-3.64%) |
Nov 16, 2011 | 30.00 | 30.20 | 29.31 | 29.44 | 27,407,468 | -1.06(-3.46%) |
Nov 15, 2011 | 30.19 | 30.75 | 30.01 | 30.49 | 21,090,864 | -0.08(-0.25%) |
Nov 14, 2011 | 30.60 | 30.97 | 30.17 | 30.57 | 23,544,604 | -0.13(-0.43%) |
Nov 11, 2011 | 30.72 | 30.81 | 30.23 | 30.70 | 21,153,478 | +0.51(+1.68%) |
Nov 10, 2011 | 30.42 | 30.67 | 29.55 | 30.19 | 23,450,384 | +0.31(+1.03%) |
Nov 09, 2011 | 31.14 | 31.52 | 29.56 | 29.88 | 37,351,944 | -2.38(-7.38%) |
Nov 08, 2011 | 32.22 | 32.43 | 31.49 | 32.26 | 25,027,152 | +0.49(+1.53%) |
Nov 07, 2011 | 30.87 | 31.87 | 30.81 | 31.78 | 24,504,400 | +0.72(+2.33%) |
Nov 04, 2011 | 30.72 | 31.19 | 30.35 | 31.05 | 23,903,694 | +0.16(+0.52%) |
Nov 03, 2011 | 31.08 | 31.21 | 30.25 | 30.89 | 26,242,180 | +0.25(+0.83%) |
Nov 02, 2011 | 30.89 | 30.97 | 29.93 | 30.64 | 26,134,972 | +0.79(+2.63%) |
Nov 01, 2011 | 28.88 | 30.54 | 28.13 | 29.85 | 43,928,380 | -1.16(-3.73%) |
Oct 31, 2011 | 31.58 | 32.06 | 30.99 | 31.01 | 28,420,238 | -1.96(-5.93%) |
Oct 28, 2011 | 32.19 | 33.49 | 31.96 | 32.96 | 30,528,842 | +0.04(+0.12%) |
Oct 27, 2011 | 32.83 | 33.50 | 32.06 | 32.93 | 54,024,596 | +2.66(+8.78%) |
Oct 26, 2011 | 30.42 | 30.52 | 29.27 | 30.27 | 30,453,178 | +0.84(+2.85%) |
Oct 25, 2011 | 30.28 | 30.32 | 29.27 | 29.43 | 29,626,542 | -0.99(-3.27%) |
Oct 24, 2011 | 29.71 | 30.70 | 29.42 | 30.42 | 39,885,284 | +2.25(+7.98%) |
Oct 21, 2011 | 27.67 | 28.21 | 27.29 | 28.17 | 36,261,488 | +1.38(+5.14%) |
Oct 20, 2011 | 26.69 | 27.50 | 25.88 | 26.80 | 40,310,240 | +0.32(+1.19%) |
Oct 19, 2011 | 27.09 | 27.94 | 26.35 | 26.48 | 36,365,100 | -0.77(-2.83%) |
Oct 18, 2011 | 26.63 | 27.47 | 25.58 | 27.25 | 35,362,160 | +0.21(+0.77%) |
Oct 17, 2011 | 27.85 | 27.88 | 26.89 | 27.04 | 30,572,936 | -1.28(-4.51%) |
Oct 14, 2011 | 28.30 | 28.65 | 27.78 | 28.32 | 27,386,812 | +1.18(+4.34%) |
Oct 13, 2011 | 27.34 | 27.34 | 26.31 | 27.14 | 32,899,696 | -0.50(-1.81%) |
Oct 12, 2011 | 28.11 | 28.77 | 27.41 | 27.64 | 38,775,244 | +0.53(+1.96%) |
Oct 11, 2011 | 26.71 | 27.54 | 26.48 | 27.11 | 29,484,062 | -0.44(-1.61%) |
Oct 10, 2011 | 26.90 | 27.65 | 26.88 | 27.55 | 40,682,080 | +1.54(+5.94%) |
Oct 07, 2011 | 27.19 | 27.32 | 25.67 | 26.01 | 65,181,516 | -0.67(-2.49%) |
Oct 06, 2011 | 26.89 | 27.05 | 26.29 | 26.68 | 68,501,816 | +0.35(+1.34%) |
Oct 05, 2011 | 24.31 | 26.35 | 24.05 | 26.32 | 50,015,156 | +1.75(+7.13%) |
Oct 04, 2011 | 22.42 | 24.72 | 22.06 | 24.57 | 51,467,500 | +1.73(+7.57%) |