Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.08 | 29.15 | 28.77 | 28.88 | 976,272 | -0.20(-0.70%) |
Dec 29, 2011 | 28.81 | 29.21 | 28.78 | 29.08 | 1,667,487 | +0.35(+1.22%) |
Dec 28, 2011 | 29.22 | 29.51 | 28.69 | 28.73 | 1,580,780 | -0.58(-1.99%) |
Dec 27, 2011 | 29.44 | 29.83 | 29.30 | 29.31 | 1,249,389 | -0.31(-1.06%) |
Dec 23, 2011 | 29.72 | 29.72 | 29.37 | 29.63 | 929,872 | +0.78(+2.70%) |
Dec 21, 2011 | 28.76 | 28.91 | 28.45 | 28.85 | 1,953,482 | +0.13(+0.46%) |
Dec 20, 2011 | 28.40 | 28.87 | 28.22 | 28.72 | 2,766,083 | +0.84(+3.00%) |
Dec 19, 2011 | 28.40 | 28.56 | 27.78 | 27.88 | 2,761,397 | -0.50(-1.77%) |
Dec 16, 2011 | 28.76 | 29.07 | 28.24 | 28.38 | 4,096,736 | -0.19(-0.66%) |
Dec 15, 2011 | 28.96 | 29.02 | 28.54 | 28.57 | 2,739,163 | -0.01(-0.03%) |
Dec 14, 2011 | 28.38 | 28.83 | 28.22 | 28.58 | 2,917,785 | +0.07(+0.23%) |
Dec 13, 2011 | 28.56 | 28.91 | 28.13 | 28.51 | 4,873,893 | -0.07(-0.23%) |
Dec 12, 2011 | 28.67 | 28.78 | 28.38 | 28.58 | 3,215,180 | -0.36(-1.23%) |
Dec 09, 2011 | 28.62 | 29.06 | 28.54 | 28.94 | 2,212,315 | +0.56(+1.98%) |
Dec 08, 2011 | 29.24 | 29.29 | 28.32 | 28.38 | 3,379,598 | -1.13(-3.83%) |
Dec 07, 2011 | 28.70 | 29.62 | 28.55 | 29.50 | 3,253,569 | +0.65(+2.25%) |
Dec 06, 2011 | 28.47 | 29.07 | 28.05 | 28.86 | 5,518,659 | +0.38(+1.32%) |
Dec 05, 2011 | 28.10 | 28.55 | 27.90 | 28.48 | 3,235,883 | +0.81(+2.93%) |
Dec 02, 2011 | 27.33 | 27.88 | 27.26 | 27.67 | 2,820,742 | +0.68(+2.52%) |
Dec 01, 2011 | 27.02 | 27.20 | 26.76 | 26.99 | 1,758,344 | -0.22(-0.80%) |
Nov 30, 2011 | 26.47 | 27.25 | 26.19 | 27.21 | 4,005,410 | +1.62(+6.33%) |
Nov 29, 2011 | 25.75 | 25.87 | 25.47 | 25.59 | 1,771,175 | -0.14(-0.53%) |
Nov 28, 2011 | 26.08 | 26.32 | 25.41 | 25.72 | 2,994,336 | +0.36(+1.43%) |
Nov 25, 2011 | 25.23 | 25.80 | 25.21 | 25.36 | 944,437 | -0.01(-0.06%) |
Nov 23, 2011 | 25.82 | 25.88 | 25.31 | 25.38 | 2,986,526 | -0.65(-2.50%) |
Nov 22, 2011 | 26.45 | 26.53 | 26.03 | 26.03 | 2,113,830 | -0.47(-1.77%) |
Nov 21, 2011 | 26.29 | 26.63 | 26.20 | 26.50 | 3,242,699 | -0.21(-0.78%) |
Nov 18, 2011 | 27.02 | 27.11 | 26.56 | 26.71 | 2,686,772 | -0.11(-0.40%) |
Nov 17, 2011 | 27.37 | 27.49 | 26.66 | 26.82 | 2,820,176 | -0.56(-2.06%) |
Nov 16, 2011 | 27.93 | 28.03 | 27.30 | 27.38 | 3,336,407 | -0.88(-3.12%) |
Nov 15, 2011 | 28.04 | 28.41 | 27.74 | 28.26 | 2,136,244 | +0.20(+0.70%) |
Nov 14, 2011 | 28.84 | 28.92 | 27.79 | 28.07 | 2,618,809 | -0.87(-3.00%) |
Nov 11, 2011 | 28.56 | 29.04 | 28.49 | 28.94 | 1,841,983 | +0.87(+3.09%) |
Nov 10, 2011 | 28.28 | 28.38 | 27.80 | 28.07 | 2,244,561 | +0.22(+0.78%) |
Nov 09, 2011 | 28.71 | 28.72 | 27.79 | 27.85 | 2,610,146 | -1.65(-5.59%) |
Nov 08, 2011 | 29.12 | 29.56 | 28.86 | 29.50 | 1,895,038 | +0.56(+1.95%) |
Nov 07, 2011 | 28.71 | 29.00 | 28.39 | 28.94 | 1,425,279 | +0.25(+0.88%) |
Nov 04, 2011 | 29.02 | 29.04 | 28.29 | 28.68 | 2,626,848 | -0.66(-2.24%) |
Nov 03, 2011 | 29.07 | 29.40 | 28.25 | 29.34 | 2,701,845 | +0.63(+2.19%) |
Nov 02, 2011 | 28.47 | 28.95 | 28.29 | 28.71 | 2,129,897 | +0.73(+2.61%) |
Nov 01, 2011 | 28.33 | 28.66 | 27.94 | 27.98 | 3,917,467 | -1.28(-4.37%) |
Oct 31, 2011 | 29.93 | 30.01 | 29.26 | 29.26 | 3,330,211 | -1.12(-3.69%) |
Oct 28, 2011 | 30.57 | 30.57 | 30.09 | 30.38 | 2,422,895 | -0.29(-0.94%) |
Oct 27, 2011 | 30.00 | 30.87 | 29.81 | 30.67 | 4,138,317 | +1.86(+6.45%) |
Oct 26, 2011 | 28.86 | 29.10 | 28.31 | 28.81 | 3,524,266 | +0.34(+1.19%) |
Oct 25, 2011 | 29.12 | 29.12 | 28.43 | 28.47 | 3,078,464 | -0.89(-3.03%) |
Oct 24, 2011 | 28.86 | 29.64 | 28.83 | 29.36 | 3,666,104 | +0.45(+1.55%) |
Oct 21, 2011 | 28.28 | 28.91 | 28.19 | 28.91 | 5,009,619 | +1.00(+3.57%) |
Oct 20, 2011 | 27.41 | 28.07 | 27.07 | 27.92 | 3,285,219 | +0.49(+1.79%) |
Oct 19, 2011 | 28.24 | 28.71 | 27.32 | 27.42 | 5,136,538 | -0.61(-2.19%) |
Oct 18, 2011 | 27.24 | 28.24 | 27.07 | 28.04 | 7,143,532 | +1.18(+4.39%) |
Oct 17, 2011 | 26.63 | 27.07 | 26.51 | 26.86 | 4,584,846 | +0.16(+0.60%) |
Oct 14, 2011 | 27.01 | 27.08 | 26.31 | 26.70 | 3,735,276 | +0.06(+0.22%) |
Oct 13, 2011 | 27.27 | 27.34 | 26.36 | 26.64 | 3,914,235 | -0.85(-3.10%) |
Oct 12, 2011 | 27.19 | 27.91 | 27.02 | 27.50 | 2,944,443 | +0.52(+1.93%) |
Oct 11, 2011 | 26.84 | 27.13 | 26.42 | 26.98 | 2,845,113 | -0.09(-0.35%) |
Oct 10, 2011 | 26.45 | 27.08 | 26.31 | 27.07 | 2,785,997 | +1.28(+4.96%) |
Oct 07, 2011 | 26.80 | 26.98 | 25.70 | 25.79 | 4,170,263 | -0.75(-2.83%) |
Oct 06, 2011 | 26.43 | 26.61 | 25.72 | 26.54 | 2,968,148 | +0.25(+0.93%) |
Oct 05, 2011 | 25.76 | 26.43 | 25.57 | 26.30 | 4,207,211 | +0.25(+0.97%) |
Oct 04, 2011 | 24.18 | 26.06 | 24.00 | 26.04 | 5,660,052 | +1.45(+5.91%) |