Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.59 | 23.72 | 23.47 | 23.60 | 25,639,384 | -0.12(-0.51%) |
Dec 29, 2011 | 23.22 | 23.79 | 23.22 | 23.72 | 27,770,528 | +0.55(+2.36%) |
Dec 28, 2011 | 23.42 | 23.49 | 23.12 | 23.18 | 26,966,330 | -0.27(-1.15%) |
Dec 27, 2011 | 23.58 | 23.91 | 23.45 | 23.45 | 23,673,032 | -0.38(-1.61%) |
Dec 23, 2011 | 23.86 | 23.92 | 23.52 | 23.83 | 30,940,736 | +0.89(+3.87%) |
Dec 21, 2011 | 22.71 | 23.01 | 22.64 | 22.94 | 43,208,280 | +0.08(+0.34%) |
Dec 20, 2011 | 22.29 | 23.03 | 22.18 | 22.86 | 68,547,120 | +1.07(+4.92%) |
Dec 19, 2011 | 22.62 | 22.64 | 21.59 | 21.79 | 66,521,392 | -0.84(-3.73%) |
Dec 16, 2011 | 22.83 | 23.14 | 22.58 | 22.64 | 74,099,824 | +0.09(+0.41%) |
Dec 15, 2011 | 22.79 | 22.91 | 22.41 | 22.54 | 47,051,684 | +0.18(+0.79%) |
Dec 14, 2011 | 21.92 | 22.67 | 21.88 | 22.37 | 58,170,784 | +0.16(+0.70%) |
Dec 13, 2011 | 22.98 | 23.16 | 21.91 | 22.21 | 69,688,952 | -0.53(-2.34%) |
Dec 12, 2011 | 23.11 | 23.14 | 22.54 | 22.74 | 50,678,856 | -0.81(-3.44%) |
Dec 09, 2011 | 22.97 | 23.64 | 22.97 | 23.55 | 55,093,340 | +0.68(+2.98%) |
Dec 08, 2011 | 23.81 | 23.92 | 22.77 | 22.87 | 67,283,776 | -1.26(-5.24%) |
Dec 07, 2011 | 23.30 | 24.27 | 23.23 | 24.13 | 62,981,324 | +0.55(+2.32%) |
Dec 06, 2011 | 23.61 | 23.84 | 23.20 | 23.59 | 54,636,128 | -0.20(-0.84%) |
Dec 05, 2011 | 23.88 | 24.21 | 23.58 | 23.79 | 73,549,328 | +0.84(+3.65%) |
Dec 02, 2011 | 21.92 | 23.62 | 21.87 | 22.95 | 127,522,912 | +1.33(+6.14%) |
Dec 01, 2011 | 21.91 | 21.98 | 21.32 | 21.62 | 46,735,108 | -0.36(-1.65%) |
Nov 30, 2011 | 21.40 | 22.00 | 21.15 | 21.98 | 86,431,488 | +1.71(+8.44%) |
Nov 29, 2011 | 20.57 | 20.68 | 20.22 | 20.27 | 63,524,332 | -0.43(-2.06%) |
Nov 28, 2011 | 21.09 | 21.34 | 20.46 | 20.70 | 63,789,404 | +0.48(+2.39%) |
Nov 25, 2011 | 20.07 | 20.71 | 20.07 | 20.22 | 30,180,718 | +0.07(+0.35%) |
Nov 23, 2011 | 20.66 | 20.69 | 20.11 | 20.14 | 62,654,920 | -0.73(-3.50%) |
Nov 22, 2011 | 21.22 | 21.37 | 20.85 | 20.88 | 51,343,296 | -0.35(-1.67%) |
Nov 21, 2011 | 21.31 | 21.43 | 21.01 | 21.23 | 55,842,568 | -0.50(-2.32%) |
Nov 18, 2011 | 21.77 | 21.89 | 21.53 | 21.73 | 54,990,472 | +0.09(+0.43%) |
Nov 17, 2011 | 22.29 | 22.36 | 21.54 | 21.64 | 77,631,256 | -0.70(-3.11%) |
Nov 16, 2011 | 22.96 | 23.06 | 22.29 | 22.34 | 57,397,416 | -0.87(-3.76%) |
Nov 15, 2011 | 22.78 | 23.50 | 22.77 | 23.21 | 44,039,272 | +0.11(+0.46%) |
Nov 14, 2011 | 23.39 | 23.41 | 22.87 | 23.11 | 38,852,828 | -0.52(-2.19%) |
Nov 11, 2011 | 23.62 | 24.03 | 23.44 | 23.62 | 42,248,944 | +0.38(+1.65%) |
Nov 10, 2011 | 23.37 | 23.59 | 22.91 | 23.24 | 42,861,964 | +0.14(+0.61%) |
Nov 09, 2011 | 24.02 | 24.12 | 22.98 | 23.10 | 74,651,504 | -1.76(-7.08%) |
Nov 08, 2011 | 24.51 | 24.97 | 24.15 | 24.86 | 42,535,644 | +0.55(+2.28%) |
Nov 07, 2011 | 24.16 | 24.38 | 23.93 | 24.30 | 36,521,236 | +0.19(+0.80%) |
Nov 04, 2011 | 24.13 | 24.18 | 23.74 | 24.11 | 43,485,376 | -0.29(-1.19%) |
Nov 03, 2011 | 24.22 | 24.50 | 23.31 | 24.40 | 56,470,696 | +0.53(+2.20%) |
Nov 02, 2011 | 23.93 | 23.95 | 23.47 | 23.88 | 48,356,036 | +0.66(+2.84%) |
Nov 01, 2011 | 23.05 | 23.88 | 22.60 | 23.22 | 104,247,968 | -1.46(-5.90%) |
Oct 31, 2011 | 25.50 | 25.55 | 24.65 | 24.67 | 65,368,956 | -1.37(-5.26%) |
Oct 28, 2011 | 25.97 | 26.25 | 25.69 | 26.04 | 56,201,828 | -0.23(-0.89%) |
Oct 27, 2011 | 25.95 | 26.65 | 25.34 | 26.28 | 107,380,872 | +2.02(+8.31%) |
Oct 26, 2011 | 24.21 | 24.43 | 23.78 | 24.26 | 51,204,204 | +0.49(+2.06%) |
Oct 25, 2011 | 24.26 | 24.31 | 23.68 | 23.77 | 54,478,428 | -0.77(-3.12%) |
Oct 24, 2011 | 23.86 | 24.62 | 23.83 | 24.54 | 64,361,456 | +0.82(+3.44%) |
Oct 21, 2011 | 23.77 | 24.16 | 23.43 | 23.72 | 68,249,128 | +0.21(+0.88%) |
Oct 20, 2011 | 22.94 | 23.56 | 22.48 | 23.52 | 58,680,728 | +0.62(+2.73%) |
Oct 19, 2011 | 23.26 | 24.14 | 22.74 | 22.89 | 70,607,112 | -0.44(-1.89%) |
Oct 18, 2011 | 22.26 | 23.72 | 22.10 | 23.33 | 90,695,312 | +1.30(+5.90%) |
Oct 17, 2011 | 22.46 | 22.78 | 21.98 | 22.03 | 57,570,672 | -0.60(-2.67%) |
Oct 14, 2011 | 22.62 | 22.94 | 22.29 | 22.64 | 73,123,224 | +0.21(+0.92%) |
Oct 13, 2011 | 23.03 | 23.06 | 21.95 | 22.43 | 111,048,872 | -1.14(-4.82%) |
Oct 12, 2011 | 23.25 | 24.04 | 23.20 | 23.57 | 78,097,616 | +0.64(+2.79%) |
Oct 11, 2011 | 22.70 | 23.20 | 22.30 | 22.93 | 53,744,300 | +0.00(+0.00%) |
Oct 10, 2011 | 22.43 | 22.94 | 22.42 | 22.93 | 52,562,220 | +1.14(+5.21%) |
Oct 07, 2011 | 23.13 | 23.15 | 21.76 | 21.79 | 69,490,096 | -1.19(-5.19%) |
Oct 06, 2011 | 22.52 | 23.04 | 22.27 | 22.98 | 74,966,984 | +1.09(+4.99%) |
Oct 05, 2011 | 21.46 | 22.13 | 20.87 | 21.89 | 71,995,848 | +0.41(+1.92%) |
Oct 04, 2011 | 20.05 | 21.60 | 19.77 | 21.48 | 98,252,096 | +1.32(+6.55%) |