Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.67 | 28.54 | 27.67 | 28.26 | 11,663,193 | +0.59(+2.13%) |
Dec 29, 2011 | 27.25 | 27.81 | 27.25 | 27.67 | 9,601,458 | +0.44(+1.62%) |
Dec 28, 2011 | 28.09 | 28.22 | 27.14 | 27.23 | 10,853,678 | -0.73(-2.61%) |
Dec 27, 2011 | 27.63 | 28.17 | 27.59 | 27.95 | 9,204,542 | +0.28(+1.01%) |
Dec 23, 2011 | 27.63 | 27.70 | 27.27 | 27.68 | 7,416,435 | +0.06(+0.21%) |
Dec 21, 2011 | 27.25 | 27.73 | 26.71 | 27.62 | 19,334,452 | +0.43(+1.57%) |
Dec 20, 2011 | 25.99 | 27.41 | 25.92 | 27.19 | 28,835,324 | +1.97(+7.82%) |
Dec 19, 2011 | 26.22 | 26.22 | 25.10 | 25.22 | 19,252,226 | -0.79(-3.02%) |
Dec 16, 2011 | 25.87 | 26.32 | 25.48 | 26.01 | 22,241,250 | +0.41(+1.60%) |
Dec 15, 2011 | 26.01 | 26.19 | 25.38 | 25.60 | 29,759,424 | +0.21(+0.84%) |
Dec 14, 2011 | 25.60 | 25.69 | 24.83 | 25.38 | 36,274,996 | -0.70(-2.70%) |
Dec 13, 2011 | 26.96 | 27.51 | 25.75 | 26.09 | 23,541,302 | -0.57(-2.15%) |
Dec 12, 2011 | 27.29 | 27.29 | 26.22 | 26.66 | 20,304,974 | -1.24(-4.46%) |
Dec 09, 2011 | 27.42 | 28.06 | 27.25 | 27.91 | 20,019,538 | +0.78(+2.87%) |
Dec 08, 2011 | 27.83 | 28.13 | 27.02 | 27.13 | 33,995,732 | -0.22(-0.81%) |
Dec 07, 2011 | 29.10 | 29.10 | 27.24 | 27.35 | 42,660,912 | -1.78(-6.10%) |
Dec 06, 2011 | 29.94 | 30.07 | 28.54 | 29.12 | 42,944,768 | -1.19(-3.92%) |
Dec 05, 2011 | 30.48 | 31.03 | 30.04 | 30.31 | 18,637,536 | +0.36(+1.20%) |
Dec 02, 2011 | 30.43 | 30.62 | 29.87 | 29.95 | 18,272,316 | +0.14(+0.47%) |
Dec 01, 2011 | 29.89 | 30.35 | 29.49 | 29.81 | 19,311,640 | -0.32(-1.06%) |
Nov 30, 2011 | 28.67 | 30.17 | 28.65 | 30.13 | 28,490,376 | +2.67(+9.72%) |
Nov 29, 2011 | 26.93 | 27.85 | 26.62 | 27.46 | 20,278,724 | +0.70(+2.62%) |
Nov 28, 2011 | 27.14 | 27.45 | 26.38 | 26.76 | 21,685,772 | +0.79(+3.05%) |
Nov 25, 2011 | 26.18 | 26.81 | 25.97 | 25.97 | 8,226,136 | -0.33(-1.24%) |
Nov 23, 2011 | 27.10 | 27.19 | 26.09 | 26.30 | 21,351,410 | -1.22(-4.45%) |
Nov 22, 2011 | 28.36 | 28.40 | 27.44 | 27.52 | 23,056,504 | -0.95(-3.33%) |
Nov 21, 2011 | 28.48 | 28.66 | 27.72 | 28.47 | 18,328,756 | -0.90(-3.06%) |
Nov 18, 2011 | 30.58 | 30.58 | 29.06 | 29.37 | 25,085,546 | -0.88(-2.92%) |
Nov 17, 2011 | 31.87 | 31.91 | 29.87 | 30.25 | 27,451,770 | -1.60(-5.03%) |
Nov 16, 2011 | 31.62 | 33.02 | 31.50 | 31.85 | 25,723,034 | +0.07(+0.23%) |
Nov 15, 2011 | 31.28 | 32.10 | 30.82 | 31.77 | 18,348,628 | +0.31(+0.99%) |
Nov 14, 2011 | 31.40 | 31.64 | 31.03 | 31.46 | 15,462,584 | -0.05(-0.16%) |
Nov 11, 2011 | 31.01 | 31.57 | 30.70 | 31.51 | 18,038,650 | +1.06(+3.49%) |
Nov 10, 2011 | 30.61 | 30.89 | 29.64 | 30.45 | 17,207,186 | +0.70(+2.36%) |
Nov 09, 2011 | 30.63 | 30.67 | 29.64 | 29.75 | 21,561,256 | -1.96(-6.18%) |
Nov 08, 2011 | 31.60 | 31.80 | 30.75 | 31.71 | 21,987,282 | +0.66(+2.13%) |
Nov 07, 2011 | 30.40 | 31.11 | 30.00 | 31.05 | 17,037,044 | +0.70(+2.31%) |
Nov 04, 2011 | 30.64 | 31.18 | 30.04 | 30.35 | 15,503,335 | -0.56(-1.82%) |
Nov 03, 2011 | 30.49 | 31.06 | 29.68 | 30.91 | 23,003,772 | +1.04(+3.47%) |
Nov 02, 2011 | 30.09 | 30.19 | 29.05 | 29.87 | 17,025,120 | +1.09(+3.77%) |
Nov 01, 2011 | 28.35 | 29.75 | 27.70 | 28.79 | 35,255,700 | -1.72(-5.65%) |
Oct 31, 2011 | 31.19 | 31.39 | 30.48 | 30.51 | 21,409,332 | -1.45(-4.52%) |
Oct 28, 2011 | 31.35 | 32.20 | 31.31 | 31.95 | 18,258,716 | +0.15(+0.46%) |
Oct 27, 2011 | 30.81 | 32.35 | 30.81 | 31.81 | 33,033,924 | +2.52(+8.59%) |
Oct 26, 2011 | 29.23 | 29.50 | 28.15 | 29.29 | 20,032,590 | +0.61(+2.14%) |
Oct 25, 2011 | 29.03 | 29.29 | 28.20 | 28.68 | 24,915,880 | -0.16(-0.57%) |
Oct 24, 2011 | 27.93 | 29.04 | 27.62 | 28.84 | 25,081,202 | +1.49(+5.43%) |
Oct 21, 2011 | 28.50 | 28.90 | 26.96 | 27.36 | 40,873,084 | -0.79(-2.81%) |
Oct 20, 2011 | 27.85 | 28.26 | 27.14 | 28.15 | 25,739,352 | +0.48(+1.74%) |
Oct 19, 2011 | 28.79 | 28.79 | 27.47 | 27.67 | 31,881,784 | -1.15(-4.00%) |
Oct 18, 2011 | 28.21 | 29.02 | 27.08 | 28.82 | 42,398,320 | +0.66(+2.35%) |
Oct 17, 2011 | 29.91 | 30.08 | 28.12 | 28.16 | 38,399,532 | -2.41(-7.88%) |
Oct 14, 2011 | 29.66 | 30.57 | 29.27 | 30.57 | 21,603,508 | +1.97(+6.88%) |
Oct 13, 2011 | 28.64 | 28.92 | 27.95 | 28.60 | 18,723,448 | -0.04(-0.14%) |
Oct 12, 2011 | 29.46 | 29.94 | 28.55 | 28.64 | 25,076,604 | -0.33(-1.16%) |
Oct 11, 2011 | 28.11 | 29.28 | 28.11 | 28.97 | 24,900,854 | +0.52(+1.84%) |
Oct 10, 2011 | 28.20 | 29.08 | 27.85 | 28.45 | 21,613,952 | +1.24(+4.56%) |
Oct 07, 2011 | 28.39 | 28.45 | 26.82 | 27.21 | 21,079,542 | -0.92(-3.28%) |
Oct 06, 2011 | 28.14 | 28.44 | 27.60 | 28.13 | 33,471,980 | +1.69(+6.39%) |
Oct 05, 2011 | 25.40 | 26.63 | 24.50 | 26.44 | 26,355,014 | +1.53(+6.13%) |
Oct 04, 2011 | 22.86 | 24.93 | 22.22 | 24.91 | 33,527,498 | +1.49(+6.38%) |