Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.49 | 27.79 | 27.43 | 27.56 | 1,138,791 | +0.07(+0.25%) |
Dec 29, 2011 | 27.30 | 27.65 | 27.04 | 27.49 | 1,226,656 | +0.27(+0.99%) |
Dec 28, 2011 | 27.66 | 27.75 | 27.05 | 27.22 | 1,225,564 | -0.46(-1.66%) |
Dec 27, 2011 | 27.39 | 27.73 | 27.29 | 27.68 | 1,225,993 | +0.13(+0.47%) |
Dec 23, 2011 | 27.12 | 27.56 | 27.12 | 27.55 | 1,131,489 | +0.49(+1.81%) |
Dec 21, 2011 | 27.06 | 27.24 | 26.75 | 27.06 | 1,508,602 | -0.02(-0.07%) |
Dec 20, 2011 | 26.66 | 27.14 | 26.51 | 27.08 | 2,186,736 | +0.94(+3.60%) |
Dec 19, 2011 | 26.68 | 26.96 | 26.10 | 26.14 | 2,168,594 | -0.44(-1.66%) |
Dec 16, 2011 | 27.03 | 27.28 | 26.51 | 26.58 | 7,324,715 | -0.28(-1.04%) |
Dec 15, 2011 | 27.29 | 27.43 | 26.72 | 26.86 | 2,455,833 | -0.25(-0.92%) |
Dec 14, 2011 | 27.78 | 27.81 | 27.09 | 27.11 | 4,019,352 | -0.76(-2.73%) |
Dec 13, 2011 | 29.06 | 29.54 | 27.65 | 27.87 | 12,441,973 | +1.41(+5.33%) |
Dec 12, 2011 | 26.19 | 26.53 | 25.66 | 26.46 | 3,588,049 | +0.12(+0.46%) |
Dec 09, 2011 | 26.07 | 26.60 | 25.93 | 26.34 | 2,012,760 | +0.31(+1.19%) |
Dec 08, 2011 | 26.74 | 26.79 | 25.79 | 26.03 | 3,582,518 | -0.88(-3.27%) |
Dec 07, 2011 | 27.18 | 27.34 | 26.66 | 26.91 | 2,544,782 | -0.25(-0.92%) |
Dec 06, 2011 | 27.61 | 27.74 | 27.05 | 27.16 | 2,541,738 | -0.54(-1.95%) |
Dec 05, 2011 | 27.56 | 27.72 | 27.18 | 27.70 | 3,303,175 | +0.61(+2.25%) |
Dec 02, 2011 | 27.66 | 27.75 | 27.08 | 27.09 | 2,225,378 | -0.31(-1.13%) |
Dec 01, 2011 | 27.04 | 27.70 | 26.87 | 27.40 | 2,388,375 | +0.42(+1.56%) |
Nov 30, 2011 | 26.76 | 27.06 | 26.73 | 26.98 | 3,435,881 | +0.88(+3.37%) |
Nov 29, 2011 | 26.00 | 26.34 | 25.87 | 26.10 | 2,077,541 | +0.06(+0.23%) |
Nov 28, 2011 | 25.85 | 26.59 | 25.75 | 26.04 | 2,120,828 | +0.85(+3.37%) |
Nov 25, 2011 | 25.13 | 25.50 | 25.04 | 25.19 | 1,697,693 | -0.07(-0.28%) |
Nov 23, 2011 | 25.42 | 25.58 | 25.02 | 25.26 | 3,178,749 | -0.42(-1.64%) |
Nov 22, 2011 | 25.94 | 26.26 | 25.48 | 25.68 | 2,102,910 | -0.44(-1.68%) |
Nov 21, 2011 | 25.51 | 26.23 | 25.38 | 26.12 | 3,452,491 | +0.16(+0.62%) |
Nov 18, 2011 | 26.18 | 26.38 | 25.79 | 25.96 | 2,937,093 | -0.22(-0.84%) |
Nov 17, 2011 | 26.70 | 26.83 | 25.85 | 26.18 | 3,695,300 | -0.52(-1.95%) |
Nov 16, 2011 | 26.56 | 27.26 | 26.55 | 26.70 | 4,169,896 | -0.15(-0.56%) |
Nov 15, 2011 | 25.82 | 27.37 | 25.62 | 26.85 | 10,143,139 | +0.02(+0.07%) |
Nov 14, 2011 | 26.67 | 26.99 | 26.38 | 26.83 | 3,962,953 | +0.01(+0.04%) |
Nov 11, 2011 | 26.34 | 26.91 | 26.20 | 26.82 | 2,588,598 | +0.65(+2.48%) |
Nov 10, 2011 | 26.30 | 26.76 | 26.00 | 26.17 | 3,026,877 | +0.12(+0.46%) |
Nov 09, 2011 | 25.86 | 26.43 | 25.40 | 26.05 | 4,156,664 | -0.29(-1.10%) |
Nov 08, 2011 | 26.88 | 27.56 | 25.54 | 26.34 | 9,047,305 | -0.87(-3.20%) |
Nov 07, 2011 | 26.75 | 27.28 | 26.59 | 27.21 | 2,503,618 | +0.49(+1.83%) |
Nov 04, 2011 | 26.55 | 26.96 | 26.00 | 26.72 | 1,797,937 | -0.04(-0.15%) |
Nov 03, 2011 | 26.77 | 26.90 | 25.73 | 26.76 | 4,613,115 | +0.14(+0.53%) |
Nov 02, 2011 | 26.96 | 27.28 | 26.16 | 26.62 | 3,377,201 | +0.08(+0.30%) |
Nov 01, 2011 | 26.67 | 27.17 | 26.20 | 26.54 | 4,057,714 | -0.71(-2.61%) |
Oct 31, 2011 | 28.05 | 28.05 | 27.22 | 27.25 | 2,962,859 | -0.85(-3.02%) |
Oct 28, 2011 | 27.75 | 28.20 | 27.20 | 28.10 | 3,597,952 | +0.21(+0.75%) |
Oct 27, 2011 | 28.33 | 29.73 | 27.74 | 27.89 | 5,061,780 | +1.66(+6.33%) |
Oct 26, 2011 | 26.39 | 26.50 | 25.54 | 26.23 | 3,017,216 | +0.04(+0.15%) |
Oct 25, 2011 | 26.04 | 26.59 | 26.02 | 26.19 | 2,969,435 | -0.18(-0.68%) |
Oct 24, 2011 | 25.19 | 26.77 | 25.19 | 26.37 | 3,744,112 | +1.30(+5.19%) |
Oct 21, 2011 | 23.98 | 25.16 | 23.83 | 25.07 | 4,219,379 | +1.40(+5.91%) |
Oct 20, 2011 | 23.42 | 23.79 | 23.12 | 23.67 | 1,863,901 | +0.19(+0.81%) |
Oct 19, 2011 | 23.57 | 23.72 | 23.25 | 23.48 | 1,829,526 | -0.11(-0.47%) |
Oct 18, 2011 | 23.22 | 23.70 | 22.27 | 23.59 | 3,067,811 | +0.47(+2.03%) |
Oct 17, 2011 | 23.75 | 23.99 | 22.95 | 23.12 | 1,914,914 | -0.72(-3.02%) |
Oct 14, 2011 | 24.15 | 24.26 | 23.49 | 23.84 | 2,286,029 | -0.05(-0.21%) |
Oct 13, 2011 | 24.11 | 24.23 | 23.58 | 23.89 | 1,655,312 | -0.26(-1.08%) |
Oct 12, 2011 | 23.85 | 24.89 | 23.60 | 24.15 | 3,626,253 | +0.61(+2.59%) |
Oct 11, 2011 | 23.60 | 23.69 | 23.34 | 23.54 | 1,973,569 | -0.12(-0.51%) |
Oct 10, 2011 | 23.63 | 24.01 | 23.30 | 23.66 | 2,224,731 | +0.37(+1.59%) |
Oct 07, 2011 | 24.15 | 24.31 | 23.22 | 23.29 | 3,489,127 | -0.77(-3.20%) |
Oct 06, 2011 | 23.78 | 24.13 | 23.30 | 24.06 | 3,323,701 | +0.57(+2.43%) |
Oct 05, 2011 | 22.53 | 24.03 | 22.17 | 23.49 | 4,316,957 | +1.00(+4.45%) |
Oct 04, 2011 | 21.72 | 22.70 | 21.47 | 22.49 | 4,475,034 | +0.59(+2.69%) |