Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.04 | 27.16 | 27.03 | 27.04 | 251,558 | -0.01(-0.05%) |
Dec 29, 2011 | 26.78 | 27.10 | 26.78 | 27.06 | 146,673 | +0.29(+1.06%) |
Dec 28, 2011 | 27.29 | 27.34 | 26.74 | 26.77 | 172,785 | -0.52(-1.89%) |
Dec 27, 2011 | 27.22 | 27.40 | 27.19 | 27.29 | 136,348 | +0.05(+0.17%) |
Dec 23, 2011 | 27.15 | 27.24 | 27.03 | 27.24 | 91,396 | +0.53(+1.97%) |
Dec 21, 2011 | 26.42 | 26.78 | 26.28 | 26.71 | 209,911 | +0.29(+1.10%) |
Dec 20, 2011 | 25.88 | 26.47 | 25.88 | 26.42 | 200,207 | +1.01(+3.97%) |
Dec 19, 2011 | 25.87 | 25.90 | 25.35 | 25.41 | 591,126 | -0.43(-1.68%) |
Dec 16, 2011 | 25.80 | 25.95 | 25.60 | 25.85 | 152,516 | +0.27(+1.06%) |
Dec 15, 2011 | 25.91 | 25.99 | 25.50 | 25.58 | 212,283 | -0.08(-0.32%) |
Dec 14, 2011 | 26.06 | 26.19 | 25.52 | 25.66 | 228,801 | -0.74(-2.79%) |
Dec 13, 2011 | 26.77 | 27.13 | 26.23 | 26.40 | 112,102 | -0.22(-0.84%) |
Dec 12, 2011 | 27.00 | 27.00 | 26.27 | 26.62 | 127,350 | -0.64(-2.36%) |
Dec 09, 2011 | 26.81 | 27.34 | 26.78 | 27.26 | 187,221 | +0.61(+2.28%) |
Dec 08, 2011 | 27.17 | 27.32 | 26.59 | 26.65 | 254,265 | -0.70(-2.57%) |
Dec 07, 2011 | 27.51 | 27.58 | 27.17 | 27.36 | 278,077 | -0.23(-0.83%) |
Dec 06, 2011 | 27.52 | 27.80 | 27.36 | 27.59 | 167,408 | +0.03(+0.10%) |
Dec 05, 2011 | 27.65 | 27.86 | 27.34 | 27.56 | 172,930 | +0.36(+1.32%) |
Dec 02, 2011 | 27.52 | 27.60 | 27.17 | 27.20 | 309,841 | -0.02(-0.07%) |
Dec 01, 2011 | 27.26 | 27.55 | 27.09 | 27.22 | 2,282,711 | -0.12(-0.45%) |
Nov 30, 2011 | 26.86 | 27.41 | 26.85 | 27.34 | 231,139 | +1.35(+5.18%) |
Nov 29, 2011 | 25.71 | 26.19 | 25.64 | 26.00 | 355,264 | +0.41(+1.59%) |
Nov 28, 2011 | 25.56 | 25.79 | 25.41 | 25.59 | 244,055 | +0.86(+3.47%) |
Nov 25, 2011 | 24.87 | 25.14 | 24.73 | 24.73 | 118,192 | -0.18(-0.73%) |
Nov 23, 2011 | 25.30 | 25.33 | 24.91 | 24.91 | 490,372 | -0.77(-3.00%) |
Nov 22, 2011 | 25.83 | 26.02 | 25.52 | 25.69 | 233,853 | -0.27(-1.04%) |
Nov 21, 2011 | 25.94 | 26.05 | 25.54 | 25.96 | 187,546 | -0.44(-1.67%) |
Nov 18, 2011 | 26.70 | 26.79 | 26.21 | 26.40 | 194,047 | -0.12(-0.46%) |
Nov 17, 2011 | 27.07 | 27.25 | 26.31 | 26.52 | 444,290 | -0.63(-2.32%) |
Nov 16, 2011 | 27.21 | 27.78 | 27.07 | 27.15 | 308,083 | -0.32(-1.18%) |
Nov 15, 2011 | 27.36 | 27.68 | 27.26 | 27.47 | 256,312 | +0.00(+0.00%) |
Nov 14, 2011 | 27.64 | 27.70 | 27.24 | 27.47 | 179,869 | -0.33(-1.19%) |
Nov 11, 2011 | 27.61 | 27.91 | 27.61 | 27.80 | 399,002 | +0.51(+1.88%) |
Nov 10, 2011 | 27.21 | 27.46 | 26.77 | 27.29 | 455,546 | +0.48(+1.79%) |
Nov 09, 2011 | 27.18 | 27.48 | 26.77 | 26.81 | 728,170 | -1.21(-4.32%) |
Nov 08, 2011 | 27.81 | 28.05 | 27.46 | 28.02 | 257,267 | +0.41(+1.47%) |
Nov 07, 2011 | 27.51 | 27.75 | 27.14 | 27.61 | 265,926 | +0.17(+0.62%) |
Nov 04, 2011 | 27.20 | 27.49 | 26.96 | 27.44 | 292,302 | +0.01(+0.05%) |
Nov 03, 2011 | 27.12 | 27.49 | 26.78 | 27.43 | 376,269 | +0.63(+2.35%) |
Nov 02, 2011 | 26.63 | 26.86 | 26.42 | 26.80 | 504,263 | +0.74(+2.86%) |
Nov 01, 2011 | 25.89 | 26.42 | 25.64 | 26.06 | 1,103,212 | -0.82(-3.05%) |
Oct 31, 2011 | 27.67 | 27.69 | 26.88 | 26.88 | 797,889 | -1.25(-4.43%) |
Oct 28, 2011 | 27.74 | 28.19 | 27.67 | 28.12 | 571,835 | +0.13(+0.46%) |
Oct 27, 2011 | 27.61 | 28.25 | 27.52 | 27.99 | 589,652 | +1.06(+3.94%) |
Oct 26, 2011 | 26.70 | 27.02 | 26.19 | 26.93 | 371,336 | +0.58(+2.18%) |
Oct 25, 2011 | 26.84 | 26.92 | 26.24 | 26.36 | 696,057 | -0.58(-2.14%) |
Oct 24, 2011 | 26.69 | 26.98 | 26.61 | 26.93 | 409,411 | +0.35(+1.30%) |
Oct 21, 2011 | 26.44 | 26.69 | 26.31 | 26.59 | 424,883 | +0.49(+1.89%) |
Oct 20, 2011 | 25.93 | 26.20 | 25.60 | 26.09 | 1,286,103 | +0.19(+0.73%) |
Oct 19, 2011 | 26.06 | 26.44 | 25.81 | 25.90 | 373,226 | -0.27(-1.03%) |
Oct 18, 2011 | 25.37 | 26.33 | 25.13 | 26.17 | 700,044 | +0.76(+3.01%) |
Oct 17, 2011 | 25.76 | 25.82 | 25.36 | 25.41 | 258,362 | -0.44(-1.70%) |
Oct 14, 2011 | 25.34 | 25.85 | 25.33 | 25.85 | 464,932 | +0.95(+3.80%) |
Oct 13, 2011 | 24.73 | 25.01 | 24.47 | 24.90 | 338,607 | -0.07(-0.27%) |
Oct 12, 2011 | 24.93 | 25.29 | 24.83 | 24.97 | 251,293 | +0.23(+0.95%) |
Oct 11, 2011 | 24.52 | 25.02 | 24.52 | 24.73 | 260,786 | -0.02(-0.07%) |
Oct 10, 2011 | 24.14 | 24.75 | 24.14 | 24.75 | 373,879 | +1.09(+4.60%) |
Oct 07, 2011 | 24.12 | 24.17 | 23.51 | 23.66 | 545,728 | -0.32(-1.33%) |
Oct 06, 2011 | 23.79 | 24.03 | 23.70 | 23.98 | 545,966 | +0.42(+1.78%) |
Oct 05, 2011 | 22.91 | 23.63 | 22.63 | 23.56 | 818,250 | +0.76(+3.35%) |
Oct 04, 2011 | 21.72 | 22.84 | 21.27 | 22.80 | 763,432 | +0.69(+3.12%) |