Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.24 | 29.42 | 29.24 | 29.26 | 43,348,196 | +0.02(+0.08%) |
Dec 29, 2011 | 29.05 | 29.28 | 29.02 | 29.24 | 41,791,040 | +0.33(+1.15%) |
Dec 28, 2011 | 29.26 | 29.29 | 28.87 | 28.91 | 50,986,048 | -0.49(-1.68%) |
Dec 27, 2011 | 29.45 | 29.54 | 29.34 | 29.40 | 33,965,000 | -0.28(-0.95%) |
Dec 23, 2011 | 29.56 | 29.69 | 29.43 | 29.68 | 27,903,056 | +0.50(+1.70%) |
Dec 21, 2011 | 29.02 | 29.19 | 28.69 | 29.19 | 61,665,824 | +0.09(+0.30%) |
Dec 20, 2011 | 28.66 | 29.15 | 28.64 | 29.10 | 92,555,120 | +1.17(+4.20%) |
Dec 19, 2011 | 28.44 | 28.48 | 27.87 | 27.92 | 73,442,752 | -0.74(-2.59%) |
Dec 16, 2011 | 28.74 | 28.91 | 28.55 | 28.66 | 84,276,032 | +0.21(+0.74%) |
Dec 15, 2011 | 28.83 | 28.84 | 28.36 | 28.45 | 107,469,032 | +0.19(+0.66%) |
Dec 14, 2011 | 28.57 | 28.73 | 28.25 | 28.27 | 87,226,576 | -0.41(-1.44%) |
Dec 13, 2011 | 29.21 | 29.37 | 28.59 | 28.68 | 76,774,608 | -0.27(-0.92%) |
Dec 12, 2011 | 29.21 | 29.25 | 28.77 | 28.95 | 107,646,264 | -1.13(-3.76%) |
Dec 09, 2011 | 29.57 | 30.16 | 29.57 | 30.08 | 67,890,704 | +0.60(+2.02%) |
Dec 08, 2011 | 30.12 | 30.22 | 29.40 | 29.48 | 112,978,912 | -1.10(-3.60%) |
Dec 07, 2011 | 30.38 | 30.68 | 30.18 | 30.58 | 95,914,992 | +0.12(+0.40%) |
Dec 06, 2011 | 30.45 | 30.69 | 30.25 | 30.46 | 56,820,628 | -0.42(-1.36%) |
Dec 05, 2011 | 30.94 | 31.01 | 30.65 | 30.88 | 77,949,344 | +0.50(+1.63%) |
Dec 02, 2011 | 30.86 | 30.89 | 30.37 | 30.38 | 61,751,292 | -0.09(-0.29%) |
Dec 01, 2011 | 30.58 | 30.83 | 30.41 | 30.47 | 60,510,888 | -0.09(-0.31%) |
Nov 30, 2011 | 30.18 | 30.61 | 30.02 | 30.57 | 120,914,008 | +1.80(+6.24%) |
Nov 29, 2011 | 28.82 | 29.20 | 28.74 | 28.77 | 68,918,440 | -0.13(-0.45%) |
Nov 28, 2011 | 28.82 | 28.92 | 28.62 | 28.90 | 103,901,632 | +1.32(+4.79%) |
Nov 25, 2011 | 27.68 | 28.06 | 27.58 | 27.58 | 39,368,112 | -0.09(-0.33%) |
Nov 23, 2011 | 28.11 | 28.13 | 27.67 | 27.67 | 85,999,856 | -0.92(-3.23%) |
Nov 22, 2011 | 28.61 | 28.77 | 28.26 | 28.60 | 60,668,308 | +0.10(+0.35%) |
Nov 21, 2011 | 28.66 | 28.77 | 28.18 | 28.50 | 78,399,064 | -0.95(-3.22%) |
Nov 18, 2011 | 29.76 | 29.76 | 29.28 | 29.44 | 67,071,796 | +0.12(+0.40%) |
Nov 17, 2011 | 30.25 | 30.33 | 29.17 | 29.33 | 134,750,592 | -0.77(-2.54%) |
Nov 16, 2011 | 30.37 | 30.69 | 30.09 | 30.09 | 84,844,944 | -0.83(-2.69%) |
Nov 15, 2011 | 30.70 | 31.09 | 30.45 | 30.93 | 60,018,248 | +0.19(+0.62%) |
Nov 14, 2011 | 30.94 | 31.02 | 30.56 | 30.73 | 61,877,088 | -0.42(-1.36%) |
Nov 11, 2011 | 30.84 | 31.25 | 30.84 | 31.16 | 63,988,316 | +0.73(+2.40%) |
Nov 10, 2011 | 30.70 | 30.79 | 30.22 | 30.43 | 63,399,060 | +0.20(+0.66%) |
Nov 09, 2011 | 30.86 | 30.99 | 30.16 | 30.23 | 145,715,328 | -1.88(-5.85%) |
Nov 08, 2011 | 31.79 | 32.15 | 31.40 | 32.11 | 91,987,888 | +0.37(+1.18%) |
Nov 07, 2011 | 31.42 | 31.80 | 31.30 | 31.74 | 58,182,452 | +0.27(+0.85%) |
Nov 04, 2011 | 31.41 | 31.52 | 30.98 | 31.47 | 65,558,256 | -0.21(-0.65%) |
Nov 03, 2011 | 31.54 | 31.80 | 31.07 | 31.67 | 77,112,688 | +0.32(+1.02%) |
Nov 02, 2011 | 31.28 | 31.43 | 30.88 | 31.35 | 84,596,520 | +0.93(+3.06%) |
Nov 01, 2011 | 30.02 | 30.80 | 29.90 | 30.42 | 119,917,960 | -0.76(-2.44%) |
Oct 31, 2011 | 32.39 | 31.84 | 31.14 | 31.18 | 91,191,216 | -1.21(-3.74%) |
Oct 28, 2011 | 32.10 | 32.59 | 32.04 | 32.39 | 78,334,264 | -0.27(-0.84%) |
Oct 27, 2011 | 32.16 | 33.02 | 31.88 | 32.67 | 202,987,568 | +1.87(+6.08%) |
Oct 26, 2011 | 30.86 | 30.95 | 30.19 | 30.80 | 82,384,656 | +0.56(+1.84%) |
Oct 25, 2011 | 30.48 | 30.57 | 30.12 | 30.24 | 100,487,800 | -0.61(-1.98%) |
Oct 24, 2011 | 30.05 | 30.94 | 30.02 | 30.85 | 115,101,008 | +1.17(+3.92%) |
Oct 21, 2011 | 28.86 | 29.72 | 29.31 | 29.68 | 91,198,368 | +0.82(+2.85%) |
Oct 20, 2011 | 29.19 | 29.20 | 28.37 | 28.86 | 109,494,640 | -0.57(-1.92%) |
Oct 19, 2011 | 29.81 | 29.95 | 29.39 | 29.43 | 68,540,408 | -0.57(-1.91%) |
Oct 18, 2011 | 29.28 | 30.15 | 28.82 | 30.00 | 111,739,408 | +0.78(+2.67%) |
Oct 17, 2011 | 29.92 | 29.99 | 29.19 | 29.22 | 83,379,744 | -1.02(-3.38%) |
Oct 14, 2011 | 30.10 | 30.26 | 29.92 | 30.25 | 95,511,344 | +0.60(+2.01%) |
Oct 13, 2011 | 29.67 | 29.80 | 29.25 | 29.65 | 74,726,608 | -0.27(-0.89%) |
Oct 12, 2011 | 29.71 | 30.35 | 29.70 | 29.92 | 133,248,992 | +0.82(+2.81%) |
Oct 11, 2011 | 28.71 | 29.24 | 28.65 | 29.10 | 94,356,696 | +0.02(+0.05%) |
Oct 10, 2011 | 28.62 | 29.13 | 28.60 | 29.08 | 91,167,312 | +1.25(+4.47%) |
Oct 07, 2011 | 28.34 | 28.45 | 27.66 | 27.84 | 100,141,256 | -0.34(-1.19%) |
Oct 06, 2011 | 27.70 | 28.20 | 27.68 | 28.18 | 184,009,136 | +0.90(+3.31%) |
Oct 05, 2011 | 26.56 | 27.31 | 26.35 | 27.27 | 106,042,272 | +0.62(+2.32%) |
Oct 04, 2011 | 25.92 | 26.69 | 25.53 | 26.66 | 146,052,368 | +0.40(+1.54%) |