Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.86 | 29.06 | 28.59 | 28.62 | 365,857 | -0.24(-0.83%) |
Dec 29, 2011 | 28.82 | 28.99 | 28.68 | 28.86 | 463,654 | +0.23(+0.80%) |
Dec 28, 2011 | 29.21 | 29.38 | 28.60 | 28.63 | 345,657 | -0.50(-1.72%) |
Dec 27, 2011 | 28.93 | 29.33 | 28.87 | 29.13 | 267,961 | +0.16(+0.56%) |
Dec 23, 2011 | 28.99 | 29.00 | 28.78 | 28.97 | 290,604 | +0.29(+1.01%) |
Dec 21, 2011 | 28.92 | 28.92 | 28.22 | 28.68 | 462,158 | -0.27(-0.94%) |
Dec 20, 2011 | 28.51 | 29.00 | 28.46 | 28.95 | 635,565 | +0.95(+3.37%) |
Dec 19, 2011 | 28.67 | 28.72 | 27.94 | 28.01 | 444,780 | -0.45(-1.59%) |
Dec 16, 2011 | 28.18 | 28.64 | 28.04 | 28.46 | 1,148,988 | +0.44(+1.58%) |
Dec 15, 2011 | 28.00 | 28.14 | 27.69 | 28.01 | 432,175 | +0.25(+0.89%) |
Dec 14, 2011 | 27.67 | 27.81 | 27.33 | 27.77 | 689,025 | -0.03(-0.12%) |
Dec 13, 2011 | 28.48 | 28.70 | 27.67 | 27.80 | 445,376 | -0.44(-1.57%) |
Dec 12, 2011 | 28.50 | 28.50 | 27.92 | 28.24 | 367,872 | -0.54(-1.86%) |
Dec 09, 2011 | 28.02 | 28.93 | 27.84 | 28.78 | 457,367 | +0.88(+3.14%) |
Dec 08, 2011 | 28.28 | 28.38 | 27.87 | 27.90 | 424,228 | -0.59(-2.06%) |
Dec 07, 2011 | 28.12 | 28.66 | 27.80 | 28.49 | 623,535 | +0.18(+0.63%) |
Dec 06, 2011 | 28.14 | 28.48 | 27.93 | 28.31 | 427,068 | +0.15(+0.54%) |
Dec 05, 2011 | 28.42 | 28.77 | 28.07 | 28.16 | 546,268 | +0.13(+0.46%) |
Dec 02, 2011 | 28.32 | 28.42 | 27.97 | 28.03 | 442,932 | +0.04(+0.15%) |
Dec 01, 2011 | 28.27 | 28.43 | 27.99 | 27.99 | 574,885 | -0.29(-1.02%) |
Nov 30, 2011 | 27.96 | 28.28 | 26.59 | 28.28 | 855,734 | +1.34(+4.98%) |
Nov 29, 2011 | 26.85 | 27.08 | 26.70 | 26.94 | 432,464 | +0.05(+0.19%) |
Nov 28, 2011 | 26.61 | 26.90 | 26.30 | 26.89 | 464,297 | +1.04(+4.04%) |
Nov 25, 2011 | 25.92 | 26.11 | 25.69 | 25.84 | 272,901 | -0.08(-0.29%) |
Nov 23, 2011 | 26.52 | 26.52 | 25.82 | 25.92 | 462,939 | -0.73(-2.74%) |
Nov 22, 2011 | 26.82 | 27.02 | 26.62 | 26.65 | 412,745 | -0.14(-0.54%) |
Nov 21, 2011 | 27.00 | 27.12 | 26.69 | 26.79 | 682,658 | -0.59(-2.17%) |
Nov 18, 2011 | 27.52 | 27.67 | 27.23 | 27.39 | 497,001 | -0.14(-0.52%) |
Nov 17, 2011 | 27.97 | 28.00 | 27.41 | 27.53 | 619,938 | -0.42(-1.49%) |
Nov 16, 2011 | 28.15 | 28.35 | 27.80 | 27.95 | 522,290 | -0.41(-1.44%) |
Nov 15, 2011 | 27.95 | 28.46 | 27.77 | 28.36 | 526,838 | +0.30(+1.06%) |
Nov 14, 2011 | 28.42 | 28.42 | 27.85 | 28.06 | 335,457 | -0.38(-1.34%) |
Nov 11, 2011 | 28.09 | 28.52 | 27.84 | 28.44 | 487,728 | +0.75(+2.70%) |
Nov 10, 2011 | 27.56 | 27.77 | 27.25 | 27.69 | 896,984 | +0.43(+1.59%) |
Nov 09, 2011 | 27.54 | 27.85 | 27.24 | 27.26 | 857,729 | -0.98(-3.49%) |
Nov 08, 2011 | 28.17 | 28.29 | 27.57 | 28.24 | 593,471 | +0.28(+1.00%) |
Nov 07, 2011 | 27.78 | 28.09 | 27.40 | 27.96 | 576,049 | +0.23(+0.83%) |
Nov 04, 2011 | 27.64 | 27.84 | 27.37 | 27.74 | 473,608 | -0.26(-0.94%) |
Nov 03, 2011 | 27.16 | 28.06 | 26.94 | 28.00 | 1,028,789 | +1.17(+4.37%) |
Nov 02, 2011 | 26.63 | 26.89 | 25.91 | 26.83 | 955,329 | +0.66(+2.53%) |
Nov 01, 2011 | 26.58 | 27.27 | 26.07 | 26.17 | 1,160,596 | -1.34(-4.87%) |
Oct 31, 2011 | 27.84 | 28.06 | 27.45 | 27.51 | 740,640 | -0.66(-2.35%) |
Oct 28, 2011 | 28.49 | 28.52 | 27.96 | 28.17 | 728,462 | -0.27(-0.95%) |
Oct 27, 2011 | 27.84 | 28.63 | 27.66 | 28.44 | 1,365,007 | +1.29(+4.75%) |
Oct 26, 2011 | 27.38 | 27.38 | 26.64 | 27.15 | 636,741 | +0.15(+0.57%) |
Oct 25, 2011 | 27.46 | 27.57 | 26.92 | 27.00 | 462,251 | -0.56(-2.03%) |
Oct 24, 2011 | 27.11 | 27.72 | 27.05 | 27.56 | 485,054 | +0.56(+2.07%) |
Oct 21, 2011 | 26.84 | 27.02 | 26.61 | 27.00 | 473,521 | +0.58(+2.18%) |
Oct 20, 2011 | 26.05 | 26.56 | 25.87 | 26.42 | 642,786 | +0.31(+1.20%) |
Oct 19, 2011 | 26.46 | 26.77 | 25.99 | 26.11 | 707,870 | -0.46(-1.73%) |
Oct 18, 2011 | 26.35 | 26.76 | 25.98 | 26.56 | 1,255,406 | +0.20(+0.77%) |
Oct 17, 2011 | 26.62 | 26.63 | 26.27 | 26.36 | 691,662 | -0.38(-1.43%) |
Oct 14, 2011 | 26.62 | 26.80 | 26.35 | 26.74 | 477,003 | +0.48(+1.84%) |
Oct 13, 2011 | 25.94 | 26.35 | 25.92 | 26.26 | 528,540 | +0.11(+0.42%) |
Oct 12, 2011 | 26.00 | 26.40 | 25.91 | 26.15 | 531,226 | +0.42(+1.62%) |
Oct 11, 2011 | 25.72 | 25.84 | 25.52 | 25.73 | 597,584 | -0.05(-0.20%) |
Oct 10, 2011 | 25.71 | 25.94 | 25.42 | 25.78 | 639,790 | +0.59(+2.32%) |
Oct 07, 2011 | 25.46 | 25.66 | 24.93 | 25.20 | 776,410 | -0.19(-0.74%) |
Oct 06, 2011 | 25.14 | 25.40 | 24.75 | 25.38 | 724,228 | +0.39(+1.56%) |
Oct 05, 2011 | 24.46 | 25.09 | 24.26 | 24.99 | 705,828 | +0.44(+1.80%) |
Oct 04, 2011 | 23.19 | 24.57 | 23.19 | 24.55 | 1,079,454 | +1.15(+4.93%) |