Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.17 | 27.71 | 26.86 | 26.94 | 21,976,914 | -0.13(-0.47%) |
Dec 29, 2011 | 25.79 | 27.11 | 25.65 | 27.07 | 24,738,760 | +0.80(+3.04%) |
Dec 28, 2011 | 27.58 | 27.59 | 26.12 | 26.27 | 30,595,992 | -1.60(-5.74%) |
Dec 27, 2011 | 28.06 | 28.37 | 27.85 | 27.87 | 10,840,524 | -0.41(-1.45%) |
Dec 23, 2011 | 28.57 | 28.61 | 28.25 | 28.28 | 5,805,491 | -0.32(-1.12%) |
Dec 21, 2011 | 28.57 | 28.79 | 28.35 | 28.60 | 10,925,737 | -0.17(-0.59%) |
Dec 20, 2011 | 28.64 | 28.82 | 28.50 | 28.77 | 11,506,342 | +0.81(+2.90%) |
Dec 19, 2011 | 28.27 | 28.46 | 27.90 | 27.96 | 18,803,084 | -0.89(-3.08%) |
Dec 16, 2011 | 28.66 | 28.99 | 28.50 | 28.85 | 15,329,023 | +0.63(+2.23%) |
Dec 15, 2011 | 28.41 | 28.50 | 27.70 | 28.22 | 22,147,812 | +0.15(+0.53%) |
Dec 14, 2011 | 28.37 | 28.68 | 27.75 | 28.07 | 49,414,008 | -1.75(-5.87%) |
Dec 13, 2011 | 30.42 | 31.13 | 29.58 | 29.82 | 26,477,674 | -0.67(-2.20%) |
Dec 12, 2011 | 30.35 | 30.51 | 30.03 | 30.49 | 16,196,180 | -0.84(-2.68%) |
Dec 09, 2011 | 31.06 | 31.46 | 30.93 | 31.33 | 11,558,107 | +0.63(+2.06%) |
Dec 08, 2011 | 31.12 | 31.32 | 30.52 | 30.70 | 22,241,272 | -0.91(-2.89%) |
Dec 07, 2011 | 31.82 | 31.92 | 31.38 | 31.61 | 12,008,803 | -0.32(-1.00%) |
Dec 06, 2011 | 30.98 | 32.01 | 30.75 | 31.93 | 19,082,260 | +0.88(+2.83%) |
Dec 05, 2011 | 31.94 | 32.10 | 31.00 | 31.05 | 13,919,029 | -0.60(-1.90%) |
Dec 02, 2011 | 32.39 | 32.43 | 31.46 | 31.65 | 14,463,198 | -0.21(-0.65%) |
Dec 01, 2011 | 32.14 | 32.53 | 31.70 | 31.86 | 12,853,221 | -0.14(-0.44%) |
Nov 30, 2011 | 31.45 | 32.06 | 31.39 | 32.00 | 18,640,684 | +0.97(+3.13%) |
Nov 29, 2011 | 31.00 | 31.33 | 30.89 | 31.03 | 14,907,670 | -0.24(-0.77%) |
Nov 28, 2011 | 31.29 | 31.45 | 31.11 | 31.27 | 18,247,262 | +1.07(+3.54%) |
Nov 25, 2011 | 30.26 | 30.92 | 30.18 | 30.20 | 9,356,753 | -0.73(-2.36%) |
Nov 23, 2011 | 30.86 | 31.24 | 30.53 | 30.93 | 19,300,744 | -0.96(-3.01%) |
Nov 22, 2011 | 30.91 | 32.17 | 30.87 | 31.89 | 23,745,124 | +1.13(+3.67%) |
Nov 21, 2011 | 30.48 | 30.85 | 29.83 | 30.76 | 22,498,706 | -0.64(-2.04%) |
Nov 18, 2011 | 31.07 | 31.72 | 30.86 | 31.40 | 24,129,820 | +0.76(+2.48%) |
Nov 17, 2011 | 32.14 | 32.21 | 30.21 | 30.64 | 36,307,768 | -2.18(-6.64%) |
Nov 16, 2011 | 33.13 | 33.37 | 32.64 | 32.82 | 17,863,604 | -0.84(-2.50%) |
Nov 15, 2011 | 33.64 | 33.89 | 33.16 | 33.66 | 12,566,804 | +0.33(+0.99%) |
Nov 14, 2011 | 33.57 | 33.62 | 33.03 | 33.33 | 9,334,017 | -0.41(-1.22%) |
Nov 11, 2011 | 33.20 | 33.90 | 33.18 | 33.74 | 12,231,889 | +0.60(+1.81%) |
Nov 10, 2011 | 33.25 | 33.27 | 32.23 | 33.14 | 18,045,600 | +0.04(+0.12%) |
Nov 09, 2011 | 33.75 | 33.87 | 32.83 | 33.10 | 24,936,724 | -0.90(-2.65%) |
Nov 08, 2011 | 33.96 | 34.39 | 33.68 | 34.00 | 19,265,302 | -0.08(-0.23%) |
Nov 07, 2011 | 33.66 | 34.08 | 33.61 | 34.08 | 13,470,727 | +0.88(+2.65%) |
Nov 04, 2011 | 33.29 | 33.48 | 32.90 | 33.20 | 12,377,182 | -0.42(-1.24%) |
Nov 03, 2011 | 33.80 | 33.81 | 32.90 | 33.62 | 18,388,058 | +0.37(+1.11%) |
Nov 02, 2011 | 33.03 | 33.52 | 32.82 | 33.25 | 17,242,788 | +0.92(+2.85%) |
Nov 01, 2011 | 31.70 | 32.77 | 31.50 | 32.33 | 36,621,956 | -1.11(-3.32%) |
Oct 31, 2011 | 33.61 | 33.61 | 33.20 | 33.44 | 16,361,479 | -0.83(-2.42%) |
Oct 28, 2011 | 34.25 | 34.39 | 33.79 | 34.27 | 18,053,586 | +0.17(+0.50%) |
Oct 27, 2011 | 33.01 | 34.44 | 32.74 | 34.10 | 34,970,072 | +1.60(+4.92%) |
Oct 26, 2011 | 32.83 | 32.91 | 32.24 | 32.50 | 25,725,344 | +0.07(+0.22%) |
Oct 25, 2011 | 30.84 | 32.50 | 30.52 | 32.43 | 36,985,264 | +1.56(+5.05%) |
Oct 24, 2011 | 30.60 | 31.19 | 30.56 | 30.87 | 15,320,917 | +0.39(+1.28%) |
Oct 21, 2011 | 30.45 | 30.59 | 30.13 | 30.48 | 17,201,972 | +0.75(+2.52%) |
Oct 20, 2011 | 29.96 | 30.54 | 29.14 | 29.73 | 31,576,904 | -0.50(-1.65%) |
Oct 19, 2011 | 30.94 | 31.13 | 30.08 | 30.23 | 19,559,076 | -1.10(-3.51%) |
Oct 18, 2011 | 30.23 | 31.49 | 29.72 | 31.33 | 24,982,138 | +0.29(+0.93%) |
Oct 17, 2011 | 31.37 | 31.39 | 30.63 | 31.04 | 18,892,594 | -0.30(-0.96%) |
Oct 14, 2011 | 31.32 | 31.63 | 30.89 | 31.34 | 14,428,748 | +0.40(+1.29%) |
Oct 13, 2011 | 31.24 | 31.25 | 30.61 | 30.94 | 15,755,532 | -0.83(-2.61%) |
Oct 12, 2011 | 31.80 | 31.96 | 31.35 | 31.77 | 18,902,670 | +0.39(+1.24%) |
Oct 11, 2011 | 30.98 | 31.42 | 30.84 | 31.38 | 14,954,632 | +0.12(+0.39%) |
Oct 10, 2011 | 31.20 | 31.49 | 30.93 | 31.26 | 18,653,596 | +1.03(+3.40%) |
Oct 07, 2011 | 31.46 | 31.72 | 29.88 | 30.23 | 32,204,344 | -0.97(-3.11%) |
Oct 06, 2011 | 30.77 | 31.36 | 30.61 | 31.20 | 37,447,460 | +1.54(+5.19%) |
Oct 05, 2011 | 28.88 | 29.82 | 28.47 | 29.66 | 30,682,842 | +0.57(+1.96%) |
Oct 04, 2011 | 29.59 | 29.66 | 27.90 | 29.09 | 47,008,736 | -0.40(-1.36%) |