Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.40 | 30.43 | 30.09 | 30.09 | 8,421,117 | -0.28(-0.92%) |
Dec 29, 2011 | 30.39 | 30.51 | 30.20 | 30.37 | 4,975,857 | +0.09(+0.29%) |
Dec 28, 2011 | 30.17 | 30.49 | 30.17 | 30.28 | 7,003,553 | +0.02(+0.07%) |
Dec 27, 2011 | 30.11 | 30.47 | 29.95 | 30.26 | 7,107,584 | +0.01(+0.05%) |
Dec 23, 2011 | 30.43 | 30.43 | 29.99 | 30.24 | 9,098,907 | +0.39(+1.31%) |
Dec 21, 2011 | 29.17 | 29.95 | 29.10 | 29.85 | 26,478,296 | +0.49(+1.66%) |
Dec 20, 2011 | 28.05 | 29.49 | 27.90 | 29.36 | 34,400,012 | +2.39(+8.86%) |
Dec 19, 2011 | 27.76 | 28.01 | 26.89 | 26.97 | 16,388,438 | -0.73(-2.64%) |
Dec 16, 2011 | 27.75 | 27.98 | 27.70 | 27.70 | 24,215,650 | +0.18(+0.67%) |
Dec 15, 2011 | 27.61 | 27.75 | 27.47 | 27.52 | 11,045,588 | +0.19(+0.70%) |
Dec 14, 2011 | 27.79 | 28.05 | 27.28 | 27.33 | 11,897,414 | -0.48(-1.72%) |
Dec 13, 2011 | 28.19 | 28.41 | 27.71 | 27.81 | 13,349,329 | -0.34(-1.21%) |
Dec 12, 2011 | 28.24 | 28.24 | 27.86 | 28.15 | 9,939,052 | -0.16(-0.57%) |
Dec 09, 2011 | 27.96 | 28.41 | 27.96 | 28.31 | 8,442,582 | +0.49(+1.78%) |
Dec 08, 2011 | 28.09 | 28.36 | 27.75 | 27.82 | 10,934,320 | -0.46(-1.62%) |
Dec 07, 2011 | 28.27 | 28.41 | 27.95 | 28.27 | 11,732,065 | +0.04(+0.13%) |
Dec 06, 2011 | 28.21 | 28.37 | 28.08 | 28.24 | 8,298,492 | -0.04(-0.16%) |
Dec 05, 2011 | 28.52 | 28.59 | 28.18 | 28.28 | 11,261,113 | +0.03(+0.10%) |
Dec 02, 2011 | 28.57 | 28.63 | 28.18 | 28.25 | 13,264,311 | -0.14(-0.49%) |
Dec 01, 2011 | 28.52 | 28.86 | 28.32 | 28.39 | 13,279,282 | -0.27(-0.93%) |
Nov 30, 2011 | 28.53 | 29.00 | 28.49 | 28.66 | 18,779,456 | +0.86(+3.08%) |
Nov 29, 2011 | 27.80 | 27.92 | 27.60 | 27.80 | 8,454,003 | +0.22(+0.80%) |
Nov 28, 2011 | 27.74 | 27.94 | 27.39 | 27.58 | 12,643,146 | +0.39(+1.44%) |
Nov 25, 2011 | 27.24 | 27.47 | 27.19 | 27.19 | 6,018,835 | -0.14(-0.51%) |
Nov 23, 2011 | 27.61 | 27.68 | 27.23 | 27.33 | 15,992,956 | -0.41(-1.49%) |
Nov 22, 2011 | 27.73 | 28.09 | 27.69 | 27.74 | 10,715,956 | -0.09(-0.32%) |
Nov 21, 2011 | 27.87 | 28.15 | 27.71 | 27.83 | 14,979,452 | -0.32(-1.15%) |
Nov 18, 2011 | 28.43 | 28.49 | 28.00 | 28.15 | 15,686,780 | -0.24(-0.83%) |
Nov 17, 2011 | 28.29 | 28.69 | 28.15 | 28.39 | 12,875,457 | +0.00(+0.00%) |
Nov 16, 2011 | 28.46 | 28.80 | 28.36 | 28.39 | 12,693,071 | -0.35(-1.21%) |
Nov 15, 2011 | 28.65 | 28.96 | 28.55 | 28.74 | 10,194,309 | +0.13(+0.46%) |
Nov 14, 2011 | 28.79 | 28.97 | 28.46 | 28.60 | 10,370,444 | -0.35(-1.20%) |
Nov 11, 2011 | 28.68 | 29.07 | 28.61 | 28.95 | 10,764,796 | +0.55(+1.92%) |
Nov 10, 2011 | 28.52 | 28.74 | 28.04 | 28.41 | 13,482,972 | +0.08(+0.29%) |
Nov 09, 2011 | 28.09 | 28.76 | 27.71 | 28.32 | 18,840,296 | -0.48(-1.67%) |
Nov 08, 2011 | 28.22 | 28.83 | 28.07 | 28.80 | 24,421,108 | +0.60(+2.12%) |
Nov 07, 2011 | 28.07 | 28.29 | 27.85 | 28.21 | 15,755,476 | +0.15(+0.55%) |
Nov 04, 2011 | 27.53 | 28.11 | 27.32 | 28.05 | 21,273,206 | +0.52(+1.90%) |
Nov 03, 2011 | 27.28 | 27.61 | 27.13 | 27.53 | 24,835,776 | +1.14(+4.31%) |
Nov 02, 2011 | 26.52 | 26.63 | 26.24 | 26.39 | 11,614,526 | +0.24(+0.90%) |
Nov 01, 2011 | 26.13 | 26.48 | 25.89 | 26.16 | 13,680,804 | -0.65(-2.43%) |
Oct 31, 2011 | 26.80 | 27.18 | 26.75 | 26.81 | 10,177,649 | -0.37(-1.38%) |
Oct 28, 2011 | 27.39 | 27.56 | 27.06 | 27.18 | 10,445,705 | -0.32(-1.18%) |
Oct 27, 2011 | 27.17 | 27.67 | 27.03 | 27.51 | 18,395,314 | +0.78(+2.93%) |
Oct 26, 2011 | 26.61 | 26.81 | 26.25 | 26.72 | 17,547,146 | +0.38(+1.46%) |
Oct 25, 2011 | 26.18 | 26.63 | 26.18 | 26.34 | 10,357,500 | -0.08(-0.31%) |
Oct 24, 2011 | 26.24 | 26.56 | 26.16 | 26.42 | 8,449,127 | +0.19(+0.73%) |
Oct 21, 2011 | 25.93 | 26.23 | 25.86 | 26.23 | 12,670,078 | +0.57(+2.21%) |
Oct 20, 2011 | 25.67 | 25.79 | 25.29 | 25.66 | 11,279,323 | +0.04(+0.17%) |
Oct 19, 2011 | 25.72 | 25.98 | 25.55 | 25.62 | 12,589,553 | -0.23(-0.87%) |
Oct 18, 2011 | 25.51 | 25.93 | 25.47 | 25.84 | 12,576,928 | +0.26(+1.03%) |
Oct 17, 2011 | 25.66 | 25.89 | 25.47 | 25.58 | 9,316,587 | -0.25(-0.97%) |
Oct 14, 2011 | 25.81 | 25.86 | 25.54 | 25.83 | 9,411,546 | +0.32(+1.24%) |
Oct 13, 2011 | 25.32 | 25.58 | 25.29 | 25.51 | 10,206,724 | +0.02(+0.09%) |
Oct 12, 2011 | 25.36 | 25.74 | 25.28 | 25.49 | 12,315,441 | +0.22(+0.87%) |
Oct 11, 2011 | 25.19 | 25.34 | 25.03 | 25.27 | 27,464,136 | +0.01(+0.06%) |
Oct 10, 2011 | 25.17 | 25.41 | 25.11 | 25.25 | 8,562,569 | +0.42(+1.69%) |
Oct 07, 2011 | 24.94 | 25.05 | 24.72 | 24.83 | 11,341,473 | +0.02(+0.09%) |
Oct 06, 2011 | 24.67 | 24.84 | 24.58 | 24.81 | 15,132,912 | +0.35(+1.44%) |
Oct 05, 2011 | 24.36 | 24.58 | 24.05 | 24.46 | 19,473,202 | +0.20(+0.82%) |
Oct 04, 2011 | 23.97 | 24.29 | 23.73 | 24.26 | 27,472,152 | +0.02(+0.09%) |