Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.78 | 27.00 | 26.75 | 26.77 | 932,396 | -0.22(-0.81%) |
Dec 29, 2011 | 26.77 | 27.08 | 26.71 | 26.98 | 914,844 | +0.23(+0.87%) |
Dec 28, 2011 | 26.59 | 27.08 | 26.53 | 26.75 | 1,537,547 | +0.14(+0.52%) |
Dec 27, 2011 | 26.29 | 26.82 | 26.25 | 26.61 | 1,143,006 | +0.16(+0.60%) |
Dec 23, 2011 | 26.45 | 26.56 | 26.10 | 26.45 | 1,463,926 | -0.18(-0.68%) |
Dec 21, 2011 | 26.60 | 26.66 | 26.24 | 26.63 | 1,554,649 | +0.04(+0.16%) |
Dec 20, 2011 | 26.24 | 26.75 | 26.21 | 26.59 | 2,363,724 | +0.85(+3.30%) |
Dec 19, 2011 | 26.29 | 26.56 | 25.64 | 25.74 | 1,673,210 | -0.57(-2.18%) |
Dec 16, 2011 | 25.87 | 26.52 | 25.78 | 26.32 | 4,440,052 | +0.72(+2.81%) |
Dec 15, 2011 | 25.92 | 26.27 | 25.53 | 25.60 | 3,493,408 | +0.02(+0.09%) |
Dec 14, 2011 | 25.94 | 26.21 | 25.45 | 25.57 | 4,945,496 | -0.63(-2.41%) |
Dec 13, 2011 | 27.65 | 27.72 | 26.05 | 26.21 | 3,576,461 | -1.47(-5.32%) |
Dec 12, 2011 | 27.87 | 27.88 | 27.14 | 27.68 | 2,284,005 | -0.52(-1.83%) |
Dec 09, 2011 | 27.88 | 28.32 | 27.59 | 28.19 | 1,934,205 | +0.35(+1.25%) |
Dec 08, 2011 | 28.28 | 28.43 | 27.65 | 27.85 | 1,529,023 | -0.72(-2.52%) |
Dec 07, 2011 | 28.64 | 28.73 | 28.06 | 28.56 | 2,069,784 | -0.21(-0.73%) |
Dec 06, 2011 | 28.92 | 29.03 | 28.62 | 28.78 | 1,186,224 | -0.22(-0.78%) |
Dec 05, 2011 | 28.81 | 29.25 | 28.78 | 29.00 | 1,939,842 | +0.49(+1.71%) |
Dec 02, 2011 | 28.30 | 28.62 | 28.08 | 28.51 | 2,612,327 | +0.55(+1.97%) |
Dec 01, 2011 | 28.00 | 28.45 | 27.78 | 27.96 | 2,590,952 | -0.21(-0.74%) |
Nov 30, 2011 | 28.55 | 28.71 | 27.84 | 28.17 | 2,679,602 | +0.56(+2.02%) |
Nov 29, 2011 | 27.73 | 27.80 | 27.30 | 27.61 | 2,782,111 | -0.05(-0.18%) |
Nov 28, 2011 | 27.90 | 28.27 | 27.39 | 27.66 | 2,744,021 | +0.93(+3.49%) |
Nov 25, 2011 | 26.94 | 27.33 | 26.69 | 26.73 | 1,298,682 | -0.37(-1.38%) |
Nov 23, 2011 | 28.08 | 28.37 | 27.10 | 27.10 | 3,282,644 | -1.22(-4.30%) |
Nov 22, 2011 | 28.37 | 28.87 | 28.02 | 28.32 | 1,591,611 | -0.19(-0.68%) |
Nov 21, 2011 | 28.12 | 28.66 | 27.88 | 28.51 | 1,821,609 | -0.01(-0.05%) |
Nov 18, 2011 | 28.79 | 28.90 | 28.26 | 28.53 | 1,521,230 | +0.01(+0.05%) |
Nov 17, 2011 | 28.91 | 29.27 | 28.25 | 28.51 | 2,373,120 | -0.31(-1.07%) |
Nov 16, 2011 | 29.75 | 30.18 | 28.74 | 28.82 | 4,062,476 | -0.85(-2.87%) |
Nov 15, 2011 | 29.73 | 30.08 | 28.85 | 29.67 | 7,426,727 | +1.31(+4.62%) |
Nov 14, 2011 | 28.48 | 28.94 | 28.36 | 28.36 | 3,193,124 | -0.29(-1.03%) |
Nov 11, 2011 | 28.15 | 29.24 | 28.15 | 28.66 | 2,365,590 | +0.92(+3.31%) |
Nov 10, 2011 | 27.75 | 28.18 | 27.26 | 27.74 | 2,059,363 | +0.24(+0.86%) |
Nov 09, 2011 | 27.68 | 28.16 | 27.30 | 27.50 | 2,272,232 | -0.96(-3.37%) |
Nov 08, 2011 | 28.76 | 28.87 | 27.85 | 28.46 | 2,875,965 | -0.01(-0.05%) |
Nov 07, 2011 | 28.36 | 28.65 | 27.95 | 28.48 | 1,376,805 | +0.08(+0.28%) |
Nov 04, 2011 | 28.12 | 28.47 | 27.88 | 28.40 | 1,131,975 | +0.04(+0.15%) |
Nov 03, 2011 | 28.45 | 28.68 | 27.43 | 28.36 | 1,611,700 | +0.24(+0.87%) |
Nov 02, 2011 | 28.11 | 28.55 | 27.85 | 28.11 | 1,081,550 | +0.44(+1.61%) |
Nov 01, 2011 | 26.97 | 28.01 | 26.91 | 27.67 | 1,589,535 | -0.34(-1.23%) |
Oct 31, 2011 | 28.06 | 28.59 | 27.93 | 28.01 | 1,250,901 | -0.41(-1.44%) |
Oct 28, 2011 | 28.28 | 28.71 | 27.83 | 28.42 | 1,664,451 | -0.09(-0.33%) |
Oct 27, 2011 | 28.61 | 28.66 | 27.82 | 28.51 | 2,564,833 | +1.06(+3.86%) |
Oct 26, 2011 | 27.80 | 27.81 | 26.84 | 27.45 | 1,656,355 | +0.00(+0.00%) |
Oct 25, 2011 | 27.60 | 27.91 | 27.37 | 27.45 | 1,776,660 | -0.59(-2.12%) |
Oct 24, 2011 | 27.82 | 28.50 | 27.70 | 28.05 | 2,242,100 | +0.39(+1.40%) |
Oct 21, 2011 | 27.22 | 28.14 | 26.97 | 27.66 | 2,029,750 | +0.80(+2.96%) |
Oct 20, 2011 | 26.67 | 26.94 | 26.10 | 26.87 | 1,423,938 | +0.24(+0.89%) |
Oct 19, 2011 | 26.58 | 27.12 | 26.39 | 26.63 | 2,008,939 | +0.01(+0.03%) |
Oct 18, 2011 | 25.98 | 26.86 | 25.40 | 26.62 | 1,758,893 | +0.83(+3.22%) |
Oct 17, 2011 | 25.99 | 26.66 | 25.67 | 25.79 | 3,303,200 | -0.87(-3.28%) |
Oct 14, 2011 | 26.18 | 26.69 | 25.35 | 26.67 | 2,466,761 | +0.83(+3.22%) |
Oct 13, 2011 | 25.98 | 26.50 | 25.33 | 25.83 | 1,719,233 | +0.26(+1.01%) |
Oct 12, 2011 | 25.36 | 26.01 | 25.15 | 25.58 | 1,512,874 | +0.39(+1.54%) |
Oct 11, 2011 | 25.33 | 25.40 | 24.93 | 25.19 | 1,983,378 | -0.37(-1.46%) |
Oct 10, 2011 | 25.05 | 25.63 | 25.02 | 25.56 | 1,259,326 | +1.06(+4.33%) |
Oct 07, 2011 | 24.94 | 25.10 | 24.26 | 24.50 | 1,631,097 | -0.40(-1.61%) |
Oct 06, 2011 | 24.46 | 24.93 | 24.40 | 24.90 | 2,350,907 | +0.92(+3.82%) |
Oct 05, 2011 | 23.83 | 24.03 | 23.23 | 23.98 | 2,531,147 | +0.04(+0.15%) |
Oct 04, 2011 | 22.27 | 23.97 | 22.01 | 23.95 | 3,087,895 | +1.38(+6.10%) |