Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.38 | 27.50 | 27.37 | 27.38 | 248,446 | -0.01(-0.05%) |
Dec 29, 2011 | 27.11 | 27.44 | 27.11 | 27.40 | 144,859 | +0.29(+1.07%) |
Dec 28, 2011 | 27.64 | 27.68 | 27.08 | 27.11 | 170,648 | -0.52(-1.89%) |
Dec 27, 2011 | 27.56 | 27.74 | 27.53 | 27.63 | 134,662 | +0.05(+0.17%) |
Dec 23, 2011 | 27.49 | 27.58 | 27.37 | 27.58 | 90,266 | +0.53(+1.97%) |
Dec 21, 2011 | 26.75 | 27.12 | 26.61 | 27.05 | 207,317 | +0.29(+1.10%) |
Dec 20, 2011 | 26.21 | 26.80 | 26.21 | 26.75 | 197,733 | +1.02(+3.97%) |
Dec 19, 2011 | 26.19 | 26.23 | 25.66 | 25.73 | 583,820 | -0.44(-1.68%) |
Dec 16, 2011 | 26.12 | 26.27 | 25.92 | 26.17 | 150,631 | +0.27(+1.06%) |
Dec 15, 2011 | 26.23 | 26.31 | 25.81 | 25.90 | 209,659 | -0.08(-0.32%) |
Dec 14, 2011 | 26.39 | 26.51 | 25.84 | 25.98 | 225,974 | -0.75(-2.79%) |
Dec 13, 2011 | 27.10 | 27.47 | 26.56 | 26.73 | 110,716 | -0.23(-0.84%) |
Dec 12, 2011 | 27.34 | 27.34 | 26.60 | 26.95 | 125,777 | -0.65(-2.36%) |
Dec 09, 2011 | 27.14 | 27.69 | 27.12 | 27.60 | 184,907 | +0.62(+2.28%) |
Dec 08, 2011 | 27.51 | 27.66 | 26.92 | 26.99 | 251,123 | -0.71(-2.57%) |
Dec 07, 2011 | 27.85 | 27.93 | 27.51 | 27.70 | 274,640 | -0.23(-0.83%) |
Dec 06, 2011 | 27.86 | 28.14 | 27.71 | 27.93 | 165,340 | +0.03(+0.10%) |
Dec 05, 2011 | 27.99 | 28.21 | 27.69 | 27.90 | 170,793 | +0.36(+1.32%) |
Dec 02, 2011 | 27.86 | 27.95 | 27.51 | 27.54 | 306,012 | -0.02(-0.07%) |
Dec 01, 2011 | 27.60 | 27.89 | 27.42 | 27.56 | 2,254,500 | -0.12(-0.45%) |
Nov 30, 2011 | 27.20 | 27.75 | 27.19 | 27.69 | 228,283 | +1.36(+5.18%) |
Nov 29, 2011 | 26.03 | 26.52 | 25.97 | 26.32 | 350,873 | +0.41(+1.59%) |
Nov 28, 2011 | 25.88 | 26.11 | 25.73 | 25.91 | 241,038 | +0.87(+3.47%) |
Nov 25, 2011 | 25.18 | 25.46 | 25.04 | 25.04 | 116,731 | -0.18(-0.73%) |
Nov 23, 2011 | 25.62 | 25.65 | 25.23 | 25.23 | 484,312 | -0.78(-3.00%) |
Nov 22, 2011 | 26.15 | 26.35 | 25.84 | 26.01 | 230,963 | -0.27(-1.04%) |
Nov 21, 2011 | 26.27 | 26.38 | 25.86 | 26.28 | 185,228 | -0.45(-1.67%) |
Nov 18, 2011 | 27.03 | 27.12 | 26.54 | 26.73 | 191,649 | -0.12(-0.46%) |
Nov 17, 2011 | 27.40 | 27.59 | 26.64 | 26.85 | 438,800 | -0.64(-2.32%) |
Nov 16, 2011 | 27.56 | 28.13 | 27.40 | 27.49 | 304,275 | -0.33(-1.18%) |
Nov 15, 2011 | 27.70 | 28.03 | 27.60 | 27.82 | 253,145 | +0.00(+0.00%) |
Nov 14, 2011 | 27.99 | 28.04 | 27.58 | 27.82 | 177,646 | -0.34(-1.19%) |
Nov 11, 2011 | 27.96 | 28.26 | 27.96 | 28.15 | 394,071 | +0.52(+1.88%) |
Nov 10, 2011 | 27.56 | 27.81 | 27.11 | 27.63 | 449,916 | +0.49(+1.79%) |
Nov 09, 2011 | 27.52 | 27.82 | 27.10 | 27.14 | 719,171 | -1.23(-4.32%) |
Nov 08, 2011 | 28.16 | 28.40 | 27.80 | 28.37 | 254,087 | +0.41(+1.47%) |
Nov 07, 2011 | 27.86 | 28.10 | 27.48 | 27.96 | 262,639 | +0.17(+0.62%) |
Nov 04, 2011 | 27.54 | 27.84 | 27.29 | 27.79 | 288,689 | +0.01(+0.05%) |
Nov 03, 2011 | 27.46 | 27.84 | 27.12 | 27.77 | 371,619 | +0.64(+2.35%) |
Nov 02, 2011 | 26.97 | 27.20 | 26.75 | 27.14 | 498,031 | +0.75(+2.86%) |
Nov 01, 2011 | 26.21 | 26.75 | 25.96 | 26.38 | 1,089,578 | -0.83(-3.05%) |
Oct 31, 2011 | 28.01 | 28.03 | 27.21 | 27.21 | 788,029 | -1.26(-4.43%) |
Oct 28, 2011 | 28.09 | 28.54 | 28.02 | 28.47 | 564,768 | +0.13(+0.46%) |
Oct 27, 2011 | 27.96 | 28.60 | 27.86 | 28.34 | 582,365 | +1.08(+3.95%) |
Oct 26, 2011 | 27.03 | 27.36 | 26.51 | 27.27 | 366,747 | +0.58(+2.18%) |
Oct 25, 2011 | 27.18 | 27.26 | 26.57 | 26.68 | 687,455 | -0.58(-2.14%) |
Oct 24, 2011 | 27.03 | 27.32 | 26.94 | 27.27 | 404,351 | +0.35(+1.30%) |
Oct 21, 2011 | 26.77 | 27.02 | 26.64 | 26.92 | 419,632 | +0.50(+1.89%) |
Oct 20, 2011 | 26.25 | 26.53 | 25.92 | 26.42 | 1,270,209 | +0.19(+0.73%) |
Oct 19, 2011 | 26.39 | 26.77 | 26.14 | 26.23 | 368,614 | -0.27(-1.03%) |
Oct 18, 2011 | 25.69 | 26.66 | 25.45 | 26.50 | 691,393 | +0.77(+3.01%) |
Oct 17, 2011 | 26.08 | 26.14 | 25.68 | 25.73 | 255,169 | -0.45(-1.70%) |
Oct 14, 2011 | 25.66 | 26.17 | 25.64 | 26.17 | 459,186 | +0.96(+3.80%) |
Oct 13, 2011 | 25.04 | 25.32 | 24.77 | 25.21 | 334,422 | -0.07(-0.27%) |
Oct 12, 2011 | 25.25 | 25.61 | 25.14 | 25.28 | 248,188 | +0.24(+0.95%) |
Oct 11, 2011 | 24.83 | 25.33 | 24.83 | 25.04 | 257,563 | -0.02(-0.07%) |
Oct 10, 2011 | 24.44 | 25.06 | 24.44 | 25.06 | 369,259 | +1.10(+4.60%) |
Oct 07, 2011 | 24.42 | 24.47 | 23.80 | 23.96 | 538,984 | -0.32(-1.33%) |
Oct 06, 2011 | 24.09 | 24.33 | 23.99 | 24.28 | 539,219 | +0.42(+1.78%) |
Oct 05, 2011 | 23.20 | 23.92 | 22.91 | 23.86 | 808,138 | +0.77(+3.35%) |
Oct 04, 2011 | 21.99 | 23.13 | 21.54 | 23.08 | 753,998 | +0.70(+3.12%) |