Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.22 | 29.38 | 29.20 | 29.32 | 352,962 | +0.06(+0.19%) |
Dec 29, 2011 | 29.21 | 29.35 | 29.00 | 29.26 | 300,995 | -0.03(-0.11%) |
Dec 28, 2011 | 29.52 | 29.53 | 29.24 | 29.29 | 297,439 | +0.05(+0.18%) |
Dec 27, 2011 | 29.16 | 29.29 | 29.12 | 29.24 | 435,601 | +0.17(+0.58%) |
Dec 23, 2011 | 29.00 | 29.20 | 28.88 | 29.07 | 285,325 | +0.36(+1.25%) |
Dec 21, 2011 | 28.57 | 28.82 | 28.49 | 28.71 | 732,833 | -0.05(-0.17%) |
Dec 20, 2011 | 28.46 | 28.80 | 28.44 | 28.76 | 331,330 | +0.41(+1.46%) |
Dec 19, 2011 | 28.46 | 28.74 | 28.35 | 28.35 | 600,722 | -0.09(-0.30%) |
Dec 16, 2011 | 28.74 | 28.77 | 28.25 | 28.43 | 1,197,772 | -0.36(-1.26%) |
Dec 15, 2011 | 28.75 | 28.94 | 28.70 | 28.79 | 744,254 | -0.11(-0.36%) |
Dec 14, 2011 | 29.18 | 29.31 | 28.70 | 28.90 | 727,554 | +0.16(+0.55%) |
Dec 13, 2011 | 29.08 | 29.33 | 28.74 | 28.74 | 627,866 | -0.16(-0.55%) |
Dec 12, 2011 | 29.18 | 29.23 | 28.82 | 28.90 | 413,250 | -0.21(-0.72%) |
Dec 09, 2011 | 29.05 | 29.18 | 28.90 | 29.11 | 533,272 | +0.06(+0.19%) |
Dec 08, 2011 | 29.27 | 29.41 | 29.00 | 29.05 | 1,009,267 | -0.03(-0.10%) |
Dec 07, 2011 | 28.67 | 29.30 | 28.54 | 29.08 | 1,395,928 | +0.43(+1.51%) |
Dec 06, 2011 | 28.47 | 28.73 | 28.41 | 28.65 | 469,389 | +0.27(+0.94%) |
Dec 05, 2011 | 28.58 | 28.59 | 28.29 | 28.38 | 943,008 | +0.02(+0.08%) |
Dec 02, 2011 | 28.75 | 28.85 | 28.36 | 28.36 | 574,349 | -0.24(-0.85%) |
Dec 01, 2011 | 28.93 | 29.18 | 28.61 | 28.61 | 726,764 | -0.18(-0.61%) |
Nov 30, 2011 | 28.51 | 28.82 | 28.46 | 28.78 | 1,159,851 | +0.82(+2.95%) |
Nov 29, 2011 | 27.64 | 28.05 | 27.59 | 27.96 | 1,218,456 | +0.40(+1.45%) |
Nov 28, 2011 | 27.42 | 27.59 | 27.36 | 27.56 | 637,569 | +0.61(+2.28%) |
Nov 25, 2011 | 26.93 | 27.31 | 26.93 | 26.94 | 704,938 | -0.12(-0.46%) |
Nov 23, 2011 | 27.20 | 27.27 | 26.92 | 27.07 | 1,202,125 | -0.62(-2.24%) |
Nov 22, 2011 | 27.70 | 27.85 | 27.60 | 27.69 | 1,073,539 | -0.10(-0.34%) |
Nov 21, 2011 | 27.67 | 27.80 | 27.47 | 27.78 | 1,367,849 | -0.56(-1.96%) |
Nov 18, 2011 | 28.28 | 28.43 | 28.13 | 28.34 | 1,337,349 | -0.08(-0.29%) |
Nov 17, 2011 | 28.62 | 28.82 | 28.21 | 28.42 | 1,364,421 | -0.29(-1.00%) |
Nov 16, 2011 | 28.78 | 29.04 | 28.68 | 28.71 | 917,240 | -0.34(-1.18%) |
Nov 15, 2011 | 28.73 | 29.13 | 28.70 | 29.05 | 840,171 | +0.53(+1.87%) |
Nov 14, 2011 | 28.50 | 28.57 | 28.30 | 28.52 | 883,960 | -0.62(-2.12%) |
Nov 11, 2011 | 28.95 | 29.18 | 28.95 | 29.14 | 956,197 | +0.53(+1.86%) |
Nov 10, 2011 | 28.91 | 28.95 | 28.44 | 28.61 | 896,032 | +0.06(+0.19%) |
Nov 09, 2011 | 28.84 | 28.87 | 28.34 | 28.55 | 1,028,424 | -1.00(-3.40%) |
Nov 08, 2011 | 29.43 | 29.66 | 29.23 | 29.55 | 828,899 | +0.52(+1.79%) |
Nov 07, 2011 | 28.85 | 29.10 | 28.74 | 29.04 | 577,906 | +0.03(+0.12%) |
Nov 04, 2011 | 28.89 | 29.20 | 28.66 | 29.00 | 878,973 | +0.29(+1.02%) |
Nov 03, 2011 | 28.58 | 28.86 | 28.40 | 28.71 | 1,028,145 | +0.60(+2.13%) |
Nov 02, 2011 | 28.21 | 28.31 | 27.94 | 28.11 | 860,920 | -0.09(-0.31%) |
Nov 01, 2011 | 28.04 | 28.52 | 27.94 | 28.19 | 1,222,971 | -0.31(-1.08%) |
Oct 31, 2011 | 29.17 | 29.27 | 28.49 | 28.50 | 1,609,680 | -0.86(-2.94%) |
Oct 28, 2011 | 29.30 | 29.52 | 29.24 | 29.37 | 1,222,977 | +0.55(+1.92%) |
Oct 27, 2011 | 28.88 | 29.09 | 28.62 | 28.81 | 7,127,279 | -0.05(-0.17%) |
Oct 26, 2011 | 28.66 | 28.92 | 28.37 | 28.86 | 2,481,814 | +0.61(+2.14%) |
Oct 25, 2011 | 28.39 | 28.53 | 28.03 | 28.26 | 7,643,516 | +0.03(+0.10%) |
Oct 24, 2011 | 28.09 | 28.38 | 28.07 | 28.23 | 2,172,119 | -0.20(-0.71%) |
Oct 21, 2011 | 28.04 | 28.53 | 28.00 | 28.43 | 1,100,631 | +1.04(+3.80%) |
Oct 20, 2011 | 27.14 | 27.54 | 26.99 | 27.39 | 988,325 | +0.22(+0.81%) |
Oct 19, 2011 | 27.47 | 27.51 | 27.15 | 27.17 | 730,159 | -0.12(-0.45%) |
Oct 18, 2011 | 26.98 | 27.50 | 26.75 | 27.29 | 1,027,919 | -0.01(-0.02%) |
Oct 17, 2011 | 27.46 | 27.49 | 27.20 | 27.30 | 638,362 | -0.14(-0.52%) |
Oct 14, 2011 | 27.59 | 27.64 | 27.33 | 27.44 | 824,734 | -0.14(-0.49%) |
Oct 13, 2011 | 27.12 | 27.64 | 27.05 | 27.58 | 856,852 | +0.87(+3.25%) |
Oct 12, 2011 | 26.79 | 27.07 | 26.71 | 26.71 | 956,362 | -0.46(-1.69%) |
Oct 11, 2011 | 27.34 | 27.39 | 27.14 | 27.17 | 872,374 | -0.33(-1.21%) |
Oct 10, 2011 | 27.41 | 27.66 | 27.38 | 27.50 | 490,215 | +0.31(+1.15%) |
Oct 07, 2011 | 27.26 | 27.36 | 26.97 | 27.19 | 851,975 | +0.13(+0.47%) |
Oct 06, 2011 | 26.90 | 27.11 | 26.80 | 27.06 | 1,407,297 | +0.47(+1.77%) |
Oct 05, 2011 | 26.40 | 26.66 | 26.16 | 26.59 | 855,328 | +0.11(+0.40%) |
Oct 04, 2011 | 25.82 | 26.52 | 25.53 | 26.49 | 1,330,400 | +0.21(+0.80%) |