Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.27 | 32.41 | 32.12 | 32.28 | 1,930,855 | -0.02(-0.06%) |
Dec 29, 2011 | 32.05 | 32.39 | 31.91 | 32.30 | 2,303,774 | +0.49(+1.54%) |
Dec 28, 2011 | 32.22 | 32.44 | 31.57 | 31.81 | 3,425,368 | -0.40(-1.24%) |
Dec 27, 2011 | 31.85 | 32.56 | 31.85 | 32.21 | 3,783,178 | +0.28(+0.88%) |
Dec 23, 2011 | 31.34 | 31.99 | 31.13 | 31.93 | 4,721,781 | +5.26(+19.72%) |
Dec 21, 2011 | 27.51 | 27.56 | 25.96 | 26.67 | 4,376,043 | -1.00(-3.61%) |
Dec 20, 2011 | 26.96 | 27.71 | 26.93 | 27.67 | 3,220,020 | +1.11(+4.18%) |
Dec 19, 2011 | 26.72 | 27.15 | 26.50 | 26.56 | 3,331,032 | -0.09(-0.34%) |
Dec 16, 2011 | 26.76 | 27.21 | 26.58 | 26.65 | 5,056,730 | -0.36(-1.33%) |
Dec 15, 2011 | 26.95 | 27.27 | 26.81 | 27.01 | 2,942,630 | +0.35(+1.31%) |
Dec 14, 2011 | 26.37 | 27.11 | 25.90 | 26.66 | 4,054,596 | +0.16(+0.60%) |
Dec 13, 2011 | 27.47 | 27.91 | 26.36 | 26.50 | 4,029,846 | -0.88(-3.21%) |
Dec 12, 2011 | 27.92 | 27.92 | 27.23 | 27.38 | 2,897,458 | -0.83(-2.94%) |
Dec 09, 2011 | 27.40 | 28.42 | 27.24 | 28.21 | 3,218,420 | +0.91(+3.33%) |
Dec 08, 2011 | 27.87 | 28.07 | 27.20 | 27.30 | 3,531,566 | -0.74(-2.64%) |
Dec 07, 2011 | 28.17 | 28.30 | 27.43 | 28.04 | 4,184,298 | -0.19(-0.67%) |
Dec 06, 2011 | 29.14 | 29.15 | 28.14 | 28.23 | 4,002,467 | -0.95(-3.26%) |
Dec 05, 2011 | 29.54 | 29.75 | 28.97 | 29.18 | 3,331,433 | +0.18(+0.62%) |
Dec 02, 2011 | 29.54 | 30.03 | 28.81 | 29.00 | 7,265,781 | -0.16(-0.55%) |
Dec 01, 2011 | 28.82 | 29.50 | 28.62 | 29.16 | 3,638,613 | +0.25(+0.86%) |
Nov 30, 2011 | 28.59 | 29.30 | 28.43 | 28.91 | 4,637,241 | +1.17(+4.22%) |
Nov 29, 2011 | 27.61 | 28.02 | 27.38 | 27.74 | 4,059,342 | +0.08(+0.29%) |
Nov 28, 2011 | 27.18 | 28.14 | 27.03 | 27.66 | 3,398,062 | +1.35(+5.13%) |
Nov 25, 2011 | 26.09 | 26.81 | 26.06 | 26.31 | 1,616,762 | +0.03(+0.11%) |
Nov 23, 2011 | 26.81 | 26.99 | 26.28 | 26.28 | 3,225,935 | -0.79(-2.92%) |
Nov 22, 2011 | 27.31 | 27.94 | 26.88 | 27.07 | 3,129,533 | -0.26(-0.95%) |
Nov 21, 2011 | 27.64 | 27.64 | 26.60 | 27.33 | 4,542,349 | -0.64(-2.29%) |
Nov 18, 2011 | 28.07 | 28.22 | 27.70 | 27.97 | 3,685,349 | -0.16(-0.57%) |
Nov 17, 2011 | 28.96 | 29.10 | 27.92 | 28.13 | 4,056,826 | -0.75(-2.60%) |
Nov 16, 2011 | 29.35 | 29.54 | 28.82 | 28.88 | 3,241,339 | -0.58(-1.97%) |
Nov 15, 2011 | 28.91 | 29.64 | 28.58 | 29.46 | 4,115,274 | +0.33(+1.13%) |
Nov 14, 2011 | 29.92 | 30.31 | 29.03 | 29.13 | 3,912,155 | -0.80(-2.67%) |
Nov 11, 2011 | 29.35 | 30.22 | 29.20 | 29.93 | 5,031,565 | +0.99(+3.42%) |
Nov 10, 2011 | 29.32 | 29.38 | 28.18 | 28.94 | 4,579,395 | -0.07(-0.24%) |
Nov 09, 2011 | 29.67 | 29.92 | 28.91 | 29.01 | 5,543,997 | -1.42(-4.67%) |
Nov 08, 2011 | 29.92 | 30.47 | 29.40 | 30.43 | 5,599,729 | +0.88(+2.98%) |
Nov 07, 2011 | 29.73 | 29.86 | 29.05 | 29.55 | 6,530,274 | -0.27(-0.91%) |
Nov 04, 2011 | 28.90 | 29.90 | 28.66 | 29.82 | 6,543,282 | +0.62(+2.12%) |
Nov 03, 2011 | 28.26 | 29.45 | 27.96 | 29.20 | 11,323,535 | +1.39(+5.00%) |
Nov 02, 2011 | 26.97 | 28.01 | 26.89 | 27.81 | 6,063,976 | +1.17(+4.39%) |
Nov 01, 2011 | 25.91 | 27.00 | 25.73 | 26.64 | 5,835,298 | -0.30(-1.11%) |
Oct 31, 2011 | 27.70 | 27.80 | 26.82 | 26.94 | 5,457,125 | -1.35(-4.77%) |
Oct 28, 2011 | 27.27 | 28.34 | 27.21 | 28.29 | 4,895,008 | +0.84(+3.06%) |
Oct 27, 2011 | 27.40 | 28.50 | 26.84 | 27.45 | 15,160,659 | +3.67(+15.43%) |
Oct 26, 2011 | 23.79 | 24.09 | 22.83 | 23.78 | 6,634,658 | +0.48(+2.06%) |
Oct 25, 2011 | 24.32 | 24.63 | 23.26 | 23.30 | 4,100,372 | -1.36(-5.52%) |
Oct 24, 2011 | 24.04 | 24.70 | 23.95 | 24.66 | 2,846,974 | +0.81(+3.40%) |
Oct 21, 2011 | 23.73 | 24.04 | 23.51 | 23.85 | 4,091,059 | +0.37(+1.58%) |
Oct 20, 2011 | 23.03 | 23.54 | 22.45 | 23.48 | 3,761,178 | +0.52(+2.26%) |
Oct 19, 2011 | 23.67 | 23.83 | 22.80 | 22.96 | 4,660,680 | -0.87(-3.65%) |
Oct 18, 2011 | 24.04 | 24.04 | 22.62 | 23.83 | 6,563,894 | -0.37(-1.53%) |
Oct 17, 2011 | 24.25 | 24.88 | 24.14 | 24.20 | 4,930,186 | -0.26(-1.06%) |
Oct 14, 2011 | 24.87 | 25.07 | 23.85 | 24.46 | 6,033,764 | -0.03(-0.12%) |
Oct 13, 2011 | 24.02 | 25.12 | 23.95 | 24.49 | 10,138,693 | +1.12(+4.79%) |
Oct 12, 2011 | 23.71 | 23.80 | 23.13 | 23.37 | 5,834,672 | +0.02(+0.09%) |
Oct 11, 2011 | 23.24 | 23.75 | 22.84 | 23.35 | 3,790,419 | -0.11(-0.47%) |
Oct 10, 2011 | 23.42 | 23.87 | 22.97 | 23.46 | 4,054,930 | +0.44(+1.91%) |
Oct 07, 2011 | 22.97 | 23.50 | 22.73 | 23.02 | 5,817,525 | +0.14(+0.61%) |
Oct 06, 2011 | 22.82 | 23.22 | 22.03 | 22.88 | 5,654,230 | +0.53(+2.37%) |
Oct 05, 2011 | 21.20 | 22.43 | 20.87 | 22.35 | 7,835,529 | +1.79(+8.71%) |
Oct 04, 2011 | 18.32 | 20.57 | 18.25 | 20.56 | 7,430,348 | +1.91(+10.24%) |