Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.35 | 29.41 | 29.03 | 29.14 | 967,425 | -0.21(-0.70%) |
Dec 29, 2011 | 29.08 | 29.47 | 29.05 | 29.35 | 1,652,376 | +0.35(+1.22%) |
Dec 28, 2011 | 29.49 | 29.78 | 28.95 | 28.99 | 1,566,454 | -0.59(-1.99%) |
Dec 27, 2011 | 29.71 | 30.10 | 29.57 | 29.58 | 1,238,067 | -0.32(-1.06%) |
Dec 23, 2011 | 29.99 | 29.99 | 29.63 | 29.90 | 921,446 | +0.79(+2.70%) |
Dec 21, 2011 | 29.02 | 29.17 | 28.71 | 29.11 | 1,935,779 | +0.13(+0.46%) |
Dec 20, 2011 | 28.66 | 29.13 | 28.48 | 28.98 | 2,741,016 | +0.85(+3.00%) |
Dec 19, 2011 | 28.66 | 28.83 | 28.03 | 28.13 | 2,736,372 | -0.51(-1.77%) |
Dec 16, 2011 | 29.02 | 29.34 | 28.49 | 28.64 | 4,059,610 | -0.19(-0.66%) |
Dec 15, 2011 | 29.22 | 29.29 | 28.80 | 28.83 | 2,714,340 | -0.01(-0.03%) |
Dec 14, 2011 | 28.63 | 29.09 | 28.48 | 28.84 | 2,891,343 | +0.07(+0.23%) |
Dec 13, 2011 | 28.82 | 29.17 | 28.39 | 28.77 | 4,829,724 | -0.07(-0.23%) |
Dec 12, 2011 | 28.94 | 29.04 | 28.64 | 28.84 | 3,186,043 | -0.36(-1.23%) |
Dec 09, 2011 | 28.88 | 29.32 | 28.80 | 29.20 | 2,192,267 | +0.57(+1.98%) |
Dec 08, 2011 | 29.51 | 29.56 | 28.58 | 28.63 | 3,348,971 | -1.14(-3.83%) |
Dec 07, 2011 | 28.97 | 29.89 | 28.81 | 29.77 | 3,224,084 | +0.65(+2.25%) |
Dec 06, 2011 | 28.73 | 29.33 | 28.31 | 29.12 | 5,468,647 | +0.38(+1.32%) |
Dec 05, 2011 | 28.35 | 28.81 | 28.16 | 28.74 | 3,206,558 | +0.82(+2.93%) |
Dec 02, 2011 | 27.58 | 28.13 | 27.51 | 27.92 | 2,795,179 | +0.69(+2.52%) |
Dec 01, 2011 | 27.27 | 27.45 | 27.00 | 27.24 | 1,742,410 | -0.22(-0.80%) |
Nov 30, 2011 | 26.71 | 27.50 | 26.43 | 27.46 | 3,969,111 | +1.63(+6.33%) |
Nov 29, 2011 | 25.99 | 26.11 | 25.70 | 25.82 | 1,755,124 | -0.14(-0.53%) |
Nov 28, 2011 | 26.32 | 26.57 | 25.64 | 25.96 | 2,967,201 | +0.36(+1.43%) |
Nov 25, 2011 | 25.46 | 26.04 | 25.44 | 25.60 | 935,878 | -0.01(-0.06%) |
Nov 23, 2011 | 26.06 | 26.11 | 25.54 | 25.61 | 2,959,461 | -0.66(-2.50%) |
Nov 22, 2011 | 26.69 | 26.78 | 26.27 | 26.27 | 2,094,674 | -0.47(-1.77%) |
Nov 21, 2011 | 26.53 | 26.87 | 26.44 | 26.74 | 3,213,312 | -0.21(-0.79%) |
Nov 18, 2011 | 27.27 | 27.35 | 26.80 | 26.95 | 2,662,424 | -0.11(-0.40%) |
Nov 17, 2011 | 27.62 | 27.74 | 26.91 | 27.06 | 2,794,618 | -0.57(-2.06%) |
Nov 16, 2011 | 28.19 | 28.29 | 27.55 | 27.63 | 3,306,171 | -0.89(-3.12%) |
Nov 15, 2011 | 28.30 | 28.67 | 28.00 | 28.52 | 2,116,885 | +0.20(+0.70%) |
Nov 14, 2011 | 29.10 | 29.19 | 28.05 | 28.32 | 2,595,076 | -0.88(-3.00%) |
Nov 11, 2011 | 28.82 | 29.31 | 28.75 | 29.20 | 1,825,290 | +0.88(+3.09%) |
Nov 10, 2011 | 28.54 | 28.64 | 28.05 | 28.32 | 2,224,220 | +0.22(+0.78%) |
Nov 09, 2011 | 28.97 | 28.98 | 28.04 | 28.11 | 2,586,492 | -1.66(-5.59%) |
Nov 08, 2011 | 29.39 | 29.83 | 29.13 | 29.77 | 1,877,865 | +0.57(+1.95%) |
Nov 07, 2011 | 28.97 | 29.27 | 28.65 | 29.20 | 1,412,362 | +0.26(+0.88%) |
Nov 04, 2011 | 29.29 | 29.31 | 28.55 | 28.94 | 2,603,043 | -0.66(-2.24%) |
Nov 03, 2011 | 29.34 | 29.67 | 28.51 | 29.61 | 2,677,360 | +0.63(+2.19%) |
Nov 02, 2011 | 28.73 | 29.21 | 28.55 | 28.97 | 2,110,595 | +0.74(+2.61%) |
Nov 01, 2011 | 28.59 | 28.92 | 28.20 | 28.24 | 3,881,965 | -1.29(-4.37%) |
Oct 31, 2011 | 30.20 | 30.28 | 29.53 | 29.53 | 3,300,031 | -1.13(-3.69%) |
Oct 28, 2011 | 30.85 | 30.85 | 30.37 | 30.66 | 2,400,938 | -0.29(-0.94%) |
Oct 27, 2011 | 30.27 | 31.16 | 30.08 | 30.95 | 4,100,814 | +1.88(+6.45%) |
Oct 26, 2011 | 29.12 | 29.37 | 28.57 | 29.08 | 3,492,328 | +0.34(+1.19%) |
Oct 25, 2011 | 29.38 | 29.38 | 28.69 | 28.73 | 3,050,566 | -0.90(-3.03%) |
Oct 24, 2011 | 29.12 | 29.91 | 29.09 | 29.63 | 3,632,880 | +0.45(+1.55%) |
Oct 21, 2011 | 28.54 | 29.18 | 28.45 | 29.18 | 4,964,220 | +1.01(+3.57%) |
Oct 20, 2011 | 27.66 | 28.33 | 27.32 | 28.17 | 3,255,447 | +0.50(+1.79%) |
Oct 19, 2011 | 28.50 | 28.97 | 27.57 | 27.67 | 5,089,989 | -0.62(-2.19%) |
Oct 18, 2011 | 27.49 | 28.50 | 27.32 | 28.30 | 7,078,794 | +1.19(+4.39%) |
Oct 17, 2011 | 26.87 | 27.32 | 26.75 | 27.11 | 4,543,296 | +0.16(+0.60%) |
Oct 14, 2011 | 27.26 | 27.32 | 26.55 | 26.95 | 3,701,426 | +0.06(+0.22%) |
Oct 13, 2011 | 27.52 | 27.59 | 26.60 | 26.89 | 3,878,762 | -0.86(-3.10%) |
Oct 12, 2011 | 27.43 | 28.17 | 27.27 | 27.75 | 2,917,759 | +0.53(+1.93%) |
Oct 11, 2011 | 27.08 | 27.38 | 26.66 | 27.22 | 2,819,330 | -0.09(-0.35%) |
Oct 10, 2011 | 26.69 | 27.33 | 26.55 | 27.32 | 2,760,749 | +1.29(+4.96%) |
Oct 07, 2011 | 27.04 | 27.23 | 25.93 | 26.03 | 4,132,471 | -0.76(-2.83%) |
Oct 06, 2011 | 26.68 | 26.85 | 25.96 | 26.78 | 2,941,249 | +0.25(+0.93%) |
Oct 05, 2011 | 26.00 | 26.68 | 25.80 | 26.54 | 4,169,084 | +0.26(+0.97%) |
Oct 04, 2011 | 24.40 | 26.30 | 24.22 | 26.28 | 5,608,758 | +1.47(+5.91%) |