Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.04 | 24.19 | 23.97 | 23.99 | 1,508,718 | -0.05(-0.20%) |
Dec 29, 2011 | 23.98 | 24.33 | 23.92 | 24.04 | 2,050,956 | +0.08(+0.35%) |
Dec 28, 2011 | 24.24 | 24.25 | 23.75 | 23.96 | 1,610,501 | -0.24(-1.00%) |
Dec 27, 2011 | 24.52 | 24.52 | 24.13 | 24.20 | 1,817,689 | -0.49(-1.97%) |
Dec 23, 2011 | 24.50 | 24.68 | 24.31 | 24.68 | 1,875,932 | +0.51(+2.12%) |
Dec 21, 2011 | 24.10 | 24.30 | 23.69 | 24.17 | 4,143,951 | +0.33(+1.39%) |
Dec 20, 2011 | 23.86 | 23.94 | 23.46 | 23.84 | 5,413,967 | +0.46(+1.98%) |
Dec 19, 2011 | 23.63 | 23.93 | 23.30 | 23.38 | 6,709,794 | -0.09(-0.38%) |
Dec 16, 2011 | 23.91 | 24.02 | 23.33 | 23.47 | 50,520,756 | -0.22(-0.92%) |
Dec 15, 2011 | 23.12 | 23.98 | 23.08 | 23.69 | 6,510,114 | +0.39(+1.66%) |
Dec 14, 2011 | 23.85 | 24.09 | 23.04 | 23.30 | 9,978,652 | -0.78(-3.24%) |
Dec 13, 2011 | 25.79 | 25.84 | 23.81 | 24.08 | 9,309,173 | -1.55(-6.05%) |
Dec 12, 2011 | 25.79 | 25.82 | 25.28 | 25.63 | 2,894,083 | -0.40(-1.53%) |
Dec 09, 2011 | 26.12 | 26.39 | 25.99 | 26.03 | 4,812,599 | +0.34(+1.30%) |
Dec 08, 2011 | 26.00 | 26.28 | 25.61 | 25.69 | 3,825,413 | -0.62(-2.36%) |
Dec 07, 2011 | 26.06 | 26.45 | 25.87 | 26.31 | 2,446,109 | -0.08(-0.31%) |
Dec 06, 2011 | 26.20 | 26.55 | 26.08 | 26.40 | 3,446,597 | +0.14(+0.53%) |
Dec 05, 2011 | 25.80 | 26.48 | 25.72 | 26.26 | 10,017,599 | +1.00(+3.95%) |
Dec 02, 2011 | 25.63 | 25.95 | 25.07 | 25.26 | 4,592,239 | +0.02(+0.06%) |
Dec 01, 2011 | 24.61 | 25.55 | 24.48 | 25.24 | 6,767,062 | +0.43(+1.74%) |
Nov 30, 2011 | 24.66 | 25.03 | 24.40 | 24.81 | 6,916,726 | +1.40(+6.00%) |
Nov 29, 2011 | 23.73 | 23.91 | 23.34 | 23.41 | 2,952,706 | -0.36(-1.50%) |
Nov 28, 2011 | 23.78 | 23.95 | 23.48 | 23.77 | 3,090,287 | +0.73(+3.17%) |
Nov 25, 2011 | 23.16 | 23.34 | 22.94 | 23.04 | 924,991 | -0.30(-1.31%) |
Nov 23, 2011 | 23.42 | 23.52 | 23.12 | 23.34 | 3,246,458 | -0.42(-1.76%) |
Nov 22, 2011 | 23.40 | 23.86 | 23.22 | 23.76 | 3,153,126 | +0.22(+0.93%) |
Nov 21, 2011 | 23.52 | 23.72 | 23.22 | 23.54 | 2,381,229 | -0.50(-2.07%) |
Nov 18, 2011 | 24.41 | 24.53 | 23.80 | 24.04 | 4,608,934 | -0.27(-1.10%) |
Nov 17, 2011 | 24.70 | 24.91 | 23.99 | 24.30 | 3,580,956 | -0.40(-1.62%) |
Nov 16, 2011 | 25.14 | 25.30 | 24.54 | 24.70 | 4,624,649 | -0.68(-2.68%) |
Nov 15, 2011 | 25.28 | 25.61 | 24.80 | 25.38 | 3,754,840 | +0.03(+0.13%) |
Nov 14, 2011 | 25.48 | 25.71 | 25.05 | 25.35 | 2,361,622 | -0.23(-0.90%) |
Nov 11, 2011 | 25.76 | 25.85 | 25.24 | 25.58 | 4,234,340 | +0.05(+0.21%) |
Nov 10, 2011 | 25.04 | 25.59 | 24.74 | 25.53 | 5,053,153 | +0.68(+2.73%) |
Nov 09, 2011 | 25.84 | 25.84 | 24.71 | 24.85 | 8,549,601 | -1.89(-7.07%) |
Nov 08, 2011 | 27.78 | 27.78 | 26.00 | 26.74 | 12,018,654 | -1.33(-4.75%) |
Nov 07, 2011 | 28.42 | 28.63 | 27.46 | 28.07 | 2,866,932 | -0.44(-1.54%) |
Nov 04, 2011 | 28.13 | 28.70 | 27.81 | 28.51 | 3,300,854 | +0.09(+0.30%) |
Nov 03, 2011 | 28.39 | 28.58 | 27.60 | 28.42 | 3,666,697 | +0.42(+1.51%) |
Nov 02, 2011 | 28.14 | 28.26 | 27.56 | 28.00 | 3,468,806 | +0.21(+0.74%) |
Nov 01, 2011 | 27.64 | 28.23 | 27.15 | 27.80 | 5,631,548 | -0.99(-3.45%) |
Oct 31, 2011 | 28.29 | 29.24 | 28.29 | 28.79 | 4,800,404 | +0.06(+0.21%) |
Oct 28, 2011 | 28.52 | 29.22 | 27.85 | 28.73 | 5,752,732 | -0.13(-0.46%) |
Oct 27, 2011 | 28.30 | 29.25 | 27.93 | 28.86 | 5,846,231 | +1.57(+5.74%) |
Oct 26, 2011 | 27.84 | 28.01 | 26.78 | 27.30 | 3,052,722 | -0.15(-0.53%) |
Oct 25, 2011 | 27.93 | 27.96 | 26.95 | 27.44 | 2,519,270 | -0.59(-2.12%) |
Oct 24, 2011 | 27.36 | 28.15 | 27.11 | 28.04 | 2,695,423 | +0.85(+3.11%) |
Oct 21, 2011 | 26.44 | 27.43 | 26.42 | 27.19 | 2,739,976 | +1.06(+4.06%) |
Oct 20, 2011 | 26.16 | 26.29 | 25.56 | 26.13 | 2,650,000 | -0.05(-0.20%) |
Oct 19, 2011 | 26.71 | 26.86 | 26.01 | 26.18 | 2,689,841 | -0.58(-2.18%) |
Oct 18, 2011 | 26.04 | 26.92 | 25.20 | 26.77 | 7,949,837 | +0.73(+2.82%) |
Oct 17, 2011 | 26.67 | 27.03 | 25.88 | 26.03 | 3,553,019 | -0.64(-2.40%) |
Oct 14, 2011 | 26.66 | 26.87 | 26.32 | 26.67 | 2,921,453 | +0.49(+1.85%) |
Oct 13, 2011 | 25.72 | 26.28 | 25.12 | 26.19 | 3,451,650 | +0.28(+1.08%) |
Oct 12, 2011 | 26.34 | 27.01 | 25.84 | 25.91 | 3,425,834 | -0.26(-0.99%) |
Oct 11, 2011 | 25.52 | 26.29 | 25.36 | 26.17 | 4,075,203 | +0.34(+1.30%) |
Oct 10, 2011 | 24.77 | 25.95 | 24.68 | 25.83 | 5,021,760 | +1.60(+6.58%) |
Oct 07, 2011 | 24.40 | 24.89 | 23.98 | 24.24 | 4,063,226 | +0.09(+0.36%) |
Oct 06, 2011 | 23.78 | 24.39 | 23.72 | 24.15 | 5,634,282 | +1.16(+5.03%) |
Oct 05, 2011 | 22.74 | 23.18 | 22.31 | 22.99 | 6,601,631 | +0.36(+1.60%) |
Oct 04, 2011 | 20.79 | 22.65 | 20.55 | 22.63 | 6,710,971 | +1.50(+7.11%) |