Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.09 | 29.16 | 28.78 | 28.89 | 975,904 | -0.20(-0.70%) |
Dec 29, 2011 | 28.82 | 29.22 | 28.79 | 29.09 | 1,666,857 | +0.35(+1.22%) |
Dec 28, 2011 | 29.23 | 29.52 | 28.70 | 28.74 | 1,580,183 | -0.58(-1.99%) |
Dec 27, 2011 | 29.45 | 29.84 | 29.31 | 29.33 | 1,248,917 | -0.31(-1.06%) |
Dec 23, 2011 | 29.73 | 29.73 | 29.38 | 29.64 | 929,521 | +0.78(+2.70%) |
Dec 21, 2011 | 28.77 | 28.92 | 28.46 | 28.86 | 1,952,744 | +0.13(+0.46%) |
Dec 20, 2011 | 28.41 | 28.88 | 28.23 | 28.73 | 2,765,038 | +0.84(+3.00%) |
Dec 19, 2011 | 28.41 | 28.58 | 27.79 | 27.89 | 2,760,353 | -0.50(-1.77%) |
Dec 16, 2011 | 28.77 | 29.09 | 28.25 | 28.39 | 4,095,188 | -0.19(-0.66%) |
Dec 15, 2011 | 28.97 | 29.03 | 28.55 | 28.58 | 2,738,128 | -0.01(-0.03%) |
Dec 14, 2011 | 28.39 | 28.84 | 28.23 | 28.59 | 2,916,682 | +0.07(+0.23%) |
Dec 13, 2011 | 28.57 | 28.92 | 28.15 | 28.52 | 4,872,052 | -0.07(-0.23%) |
Dec 12, 2011 | 28.68 | 28.79 | 28.39 | 28.59 | 3,213,965 | -0.36(-1.23%) |
Dec 09, 2011 | 28.63 | 29.07 | 28.55 | 28.95 | 2,211,480 | +0.56(+1.98%) |
Dec 08, 2011 | 29.25 | 29.30 | 28.33 | 28.39 | 3,378,321 | -1.13(-3.83%) |
Dec 07, 2011 | 28.71 | 29.63 | 28.56 | 29.51 | 3,252,340 | +0.65(+2.25%) |
Dec 06, 2011 | 28.48 | 29.08 | 28.06 | 28.87 | 5,516,575 | +0.38(+1.32%) |
Dec 05, 2011 | 28.11 | 28.56 | 27.91 | 28.49 | 3,234,660 | +0.81(+2.93%) |
Dec 02, 2011 | 27.34 | 27.89 | 27.27 | 27.68 | 2,819,676 | +0.68(+2.52%) |
Dec 01, 2011 | 27.03 | 27.21 | 26.77 | 27.00 | 1,757,680 | -0.22(-0.80%) |
Nov 30, 2011 | 26.48 | 27.26 | 26.20 | 27.22 | 4,003,897 | +1.62(+6.33%) |
Nov 29, 2011 | 25.76 | 25.88 | 25.48 | 25.60 | 1,770,506 | -0.14(-0.53%) |
Nov 28, 2011 | 26.09 | 26.34 | 25.42 | 25.73 | 2,993,205 | +0.36(+1.43%) |
Nov 25, 2011 | 25.24 | 25.81 | 25.22 | 25.37 | 944,080 | -0.01(-0.06%) |
Nov 23, 2011 | 25.83 | 25.89 | 25.32 | 25.39 | 2,985,398 | -0.65(-2.50%) |
Nov 22, 2011 | 26.46 | 26.54 | 26.04 | 26.04 | 2,113,031 | -0.47(-1.77%) |
Nov 21, 2011 | 26.30 | 26.64 | 26.21 | 26.51 | 3,241,474 | -0.21(-0.78%) |
Nov 18, 2011 | 27.03 | 27.12 | 26.57 | 26.72 | 2,685,757 | -0.11(-0.40%) |
Nov 17, 2011 | 27.38 | 27.50 | 26.67 | 26.83 | 2,819,111 | -0.56(-2.06%) |
Nov 16, 2011 | 27.94 | 28.04 | 27.31 | 27.39 | 3,335,147 | -0.88(-3.12%) |
Nov 15, 2011 | 28.05 | 28.42 | 27.75 | 28.27 | 2,135,437 | +0.20(+0.70%) |
Nov 14, 2011 | 28.85 | 28.93 | 27.80 | 28.08 | 2,617,819 | -0.87(-3.00%) |
Nov 11, 2011 | 28.57 | 29.05 | 28.50 | 28.95 | 1,841,287 | +0.87(+3.09%) |
Nov 10, 2011 | 28.29 | 28.39 | 27.81 | 28.08 | 2,243,713 | +0.22(+0.78%) |
Nov 09, 2011 | 28.72 | 28.73 | 27.80 | 27.86 | 2,609,160 | -1.65(-5.59%) |
Nov 08, 2011 | 29.13 | 29.57 | 28.87 | 29.51 | 1,894,323 | +0.56(+1.95%) |
Nov 07, 2011 | 28.72 | 29.01 | 28.40 | 28.95 | 1,424,741 | +0.25(+0.88%) |
Nov 04, 2011 | 29.03 | 29.05 | 28.30 | 28.69 | 2,625,856 | -0.66(-2.24%) |
Nov 03, 2011 | 29.08 | 29.41 | 28.26 | 29.35 | 2,700,825 | +0.63(+2.19%) |
Nov 02, 2011 | 28.48 | 28.96 | 28.30 | 28.72 | 2,129,093 | +0.73(+2.61%) |
Nov 01, 2011 | 28.34 | 28.67 | 27.96 | 27.99 | 3,915,987 | -1.28(-4.37%) |
Oct 31, 2011 | 29.94 | 30.02 | 29.27 | 29.27 | 3,328,953 | -1.12(-3.69%) |
Oct 28, 2011 | 30.58 | 30.58 | 30.10 | 30.39 | 2,421,979 | -0.29(-0.94%) |
Oct 27, 2011 | 30.01 | 30.88 | 29.82 | 30.68 | 4,136,753 | +1.86(+6.45%) |
Oct 26, 2011 | 28.87 | 29.11 | 28.32 | 28.82 | 3,522,935 | +0.34(+1.19%) |
Oct 25, 2011 | 29.13 | 29.13 | 28.44 | 28.48 | 3,077,302 | -0.89(-3.03%) |
Oct 24, 2011 | 28.87 | 29.65 | 28.84 | 29.37 | 3,664,719 | +0.45(+1.55%) |
Oct 21, 2011 | 28.29 | 28.92 | 28.20 | 28.92 | 5,007,726 | +1.00(+3.57%) |
Oct 20, 2011 | 27.42 | 28.09 | 27.08 | 27.93 | 3,283,978 | +0.49(+1.79%) |
Oct 19, 2011 | 28.25 | 28.72 | 27.33 | 27.43 | 5,134,598 | -0.61(-2.19%) |
Oct 18, 2011 | 27.25 | 28.25 | 27.08 | 28.05 | 7,140,833 | +1.18(+4.39%) |
Oct 17, 2011 | 26.64 | 27.08 | 26.52 | 26.87 | 4,583,114 | +0.16(+0.60%) |
Oct 14, 2011 | 27.02 | 27.09 | 26.32 | 26.71 | 3,733,865 | +0.06(+0.22%) |
Oct 13, 2011 | 27.28 | 27.35 | 26.37 | 26.65 | 3,912,756 | -0.85(-3.10%) |
Oct 12, 2011 | 27.20 | 27.92 | 27.03 | 27.51 | 2,943,330 | +0.52(+1.93%) |
Oct 11, 2011 | 26.85 | 27.15 | 26.43 | 26.99 | 2,844,038 | -0.09(-0.35%) |
Oct 10, 2011 | 26.46 | 27.09 | 26.32 | 27.08 | 2,784,944 | +1.28(+4.96%) |
Oct 07, 2011 | 26.81 | 26.99 | 25.71 | 25.80 | 4,168,688 | -0.75(-2.83%) |
Oct 06, 2011 | 26.44 | 26.62 | 25.73 | 26.55 | 2,967,026 | +0.25(+0.93%) |
Oct 05, 2011 | 25.77 | 26.44 | 25.58 | 26.31 | 4,205,622 | +0.25(+0.97%) |
Oct 04, 2011 | 24.19 | 26.07 | 24.01 | 26.05 | 5,657,914 | +1.45(+5.91%) |