Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.03 | 26.11 | 26.00 | 26.01 | 4,642,875 | -0.02(-0.06%) |
Dec 29, 2011 | 25.69 | 26.04 | 25.65 | 26.03 | 5,505,153 | +0.33(+1.30%) |
Dec 28, 2011 | 26.31 | 26.34 | 25.69 | 25.69 | 8,113,245 | -0.63(-2.39%) |
Dec 27, 2011 | 26.21 | 26.42 | 26.21 | 26.32 | 3,764,003 | -0.01(-0.03%) |
Dec 23, 2011 | 26.12 | 26.33 | 26.07 | 26.33 | 6,975,431 | +0.50(+1.95%) |
Dec 21, 2011 | 25.73 | 25.90 | 25.51 | 25.83 | 12,374,562 | +0.04(+0.15%) |
Dec 20, 2011 | 25.34 | 25.83 | 25.24 | 25.79 | 20,927,106 | +0.98(+3.94%) |
Dec 19, 2011 | 25.34 | 25.45 | 24.74 | 24.81 | 16,717,310 | -0.45(-1.78%) |
Dec 16, 2011 | 25.40 | 25.60 | 25.10 | 25.26 | 20,839,168 | +0.16(+0.63%) |
Dec 15, 2011 | 25.31 | 25.36 | 24.92 | 25.10 | 14,599,861 | +0.17(+0.68%) |
Dec 14, 2011 | 25.11 | 25.32 | 24.85 | 24.93 | 25,249,760 | -0.31(-1.22%) |
Dec 13, 2011 | 25.89 | 26.14 | 25.08 | 25.24 | 21,841,544 | -0.43(-1.68%) |
Dec 12, 2011 | 25.83 | 25.87 | 25.48 | 25.67 | 22,144,090 | -0.62(-2.38%) |
Dec 09, 2011 | 25.75 | 26.43 | 25.68 | 26.29 | 17,732,136 | +0.33(+1.28%) |
Dec 08, 2011 | 26.55 | 26.60 | 25.89 | 25.96 | 17,817,772 | -0.83(-3.11%) |
Dec 07, 2011 | 26.56 | 26.89 | 26.44 | 26.80 | 15,454,564 | +0.02(+0.09%) |
Dec 06, 2011 | 26.48 | 27.00 | 26.39 | 26.77 | 13,921,252 | +0.25(+0.93%) |
Dec 05, 2011 | 26.63 | 26.81 | 26.33 | 26.53 | 14,029,786 | +0.31(+1.18%) |
Dec 02, 2011 | 26.74 | 26.80 | 26.19 | 26.22 | 13,614,123 | -0.23(-0.87%) |
Dec 01, 2011 | 26.48 | 26.83 | 26.30 | 26.45 | 15,867,474 | -0.17(-0.64%) |
Nov 30, 2011 | 26.15 | 26.64 | 26.11 | 26.62 | 25,957,682 | +1.44(+5.73%) |
Nov 29, 2011 | 25.23 | 25.41 | 25.05 | 25.18 | 15,042,788 | +0.05(+0.18%) |
Nov 28, 2011 | 25.15 | 25.31 | 24.91 | 25.13 | 16,061,553 | +0.91(+3.76%) |
Nov 25, 2011 | 24.24 | 24.58 | 24.22 | 24.22 | 5,762,453 | -0.12(-0.51%) |
Nov 23, 2011 | 24.73 | 24.80 | 24.32 | 24.34 | 18,755,584 | -0.66(-2.65%) |
Nov 22, 2011 | 25.22 | 25.39 | 24.91 | 25.01 | 19,479,130 | -0.19(-0.77%) |
Nov 21, 2011 | 25.11 | 25.37 | 24.93 | 25.20 | 20,529,726 | -0.45(-1.74%) |
Nov 18, 2011 | 25.75 | 25.94 | 25.47 | 25.65 | 18,130,666 | +0.14(+0.54%) |
Nov 17, 2011 | 26.23 | 26.30 | 25.33 | 25.51 | 25,943,792 | -0.75(-2.85%) |
Nov 16, 2011 | 26.54 | 26.80 | 26.23 | 26.26 | 15,486,241 | -0.63(-2.35%) |
Nov 15, 2011 | 26.72 | 27.07 | 26.54 | 26.89 | 11,822,824 | +0.05(+0.20%) |
Nov 14, 2011 | 26.87 | 27.14 | 26.66 | 26.83 | 12,421,505 | -0.29(-1.05%) |
Nov 11, 2011 | 26.83 | 27.21 | 26.81 | 27.12 | 13,674,978 | +0.62(+2.33%) |
Nov 10, 2011 | 26.60 | 26.72 | 26.06 | 26.50 | 16,532,433 | +0.32(+1.21%) |
Nov 09, 2011 | 26.80 | 26.95 | 26.13 | 26.19 | 29,822,578 | -1.34(-4.87%) |
Nov 08, 2011 | 27.26 | 27.55 | 26.98 | 27.53 | 19,686,764 | +0.32(+1.19%) |
Nov 07, 2011 | 26.99 | 27.23 | 26.66 | 27.20 | 12,146,979 | +0.23(+0.86%) |
Nov 04, 2011 | 26.80 | 27.07 | 26.44 | 26.97 | 13,151,089 | -0.06(-0.23%) |
Nov 03, 2011 | 26.90 | 27.07 | 26.30 | 27.04 | 19,454,768 | +0.54(+2.04%) |
Nov 02, 2011 | 26.36 | 26.66 | 26.06 | 26.50 | 16,934,724 | +0.64(+2.48%) |
Nov 01, 2011 | 25.52 | 26.39 | 25.29 | 25.86 | 29,877,552 | -0.71(-2.67%) |
Oct 31, 2011 | 27.24 | 27.25 | 26.53 | 26.56 | 18,170,340 | -1.19(-4.28%) |
Oct 28, 2011 | 27.29 | 27.87 | 27.23 | 27.75 | 12,886,706 | +0.19(+0.70%) |
Oct 27, 2011 | 27.07 | 27.82 | 26.88 | 27.56 | 26,990,738 | +1.42(+5.43%) |
Oct 26, 2011 | 26.09 | 26.33 | 25.49 | 26.14 | 16,672,069 | +0.46(+1.80%) |
Oct 25, 2011 | 26.23 | 26.30 | 25.63 | 25.68 | 16,913,366 | -0.67(-2.55%) |
Oct 24, 2011 | 25.99 | 26.36 | 25.88 | 26.35 | 12,917,104 | +0.62(+2.40%) |
Oct 21, 2011 | 25.42 | 25.73 | 25.35 | 25.73 | 16,577,733 | +0.66(+2.65%) |
Oct 20, 2011 | 24.81 | 25.18 | 24.55 | 25.07 | 19,521,392 | +0.23(+0.93%) |
Oct 19, 2011 | 25.53 | 25.53 | 24.73 | 24.84 | 14,534,791 | -0.74(-2.89%) |
Oct 18, 2011 | 24.87 | 25.72 | 24.49 | 25.58 | 22,443,498 | +0.64(+2.57%) |
Oct 17, 2011 | 25.69 | 25.70 | 24.92 | 24.94 | 12,470,337 | -0.88(-3.41%) |
Oct 14, 2011 | 25.59 | 25.82 | 25.34 | 25.82 | 12,253,679 | +0.66(+2.64%) |
Oct 13, 2011 | 25.05 | 25.24 | 24.68 | 25.15 | 11,988,213 | -0.13(-0.52%) |
Oct 12, 2011 | 25.22 | 25.61 | 25.11 | 25.28 | 16,142,637 | +0.25(+0.99%) |
Oct 11, 2011 | 24.71 | 25.24 | 24.66 | 25.04 | 13,072,609 | +0.03(+0.12%) |
Oct 10, 2011 | 24.42 | 25.01 | 24.41 | 25.01 | 13,866,464 | +1.01(+4.21%) |
Oct 07, 2011 | 24.56 | 24.58 | 23.69 | 24.00 | 22,915,890 | -0.37(-1.52%) |
Oct 06, 2011 | 24.23 | 24.41 | 24.09 | 24.37 | 27,073,580 | +0.60(+2.53%) |
Oct 05, 2011 | 22.90 | 23.84 | 22.73 | 23.77 | 27,277,308 | +0.91(+3.98%) |
Oct 04, 2011 | 21.68 | 22.88 | 21.41 | 22.86 | 32,535,416 | +0.86(+3.89%) |