Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.52 | 26.82 | 26.52 | 26.73 | 2,839 | +0.21(+0.80%) |
Dec 29, 2011 | 26.60 | 26.81 | 26.39 | 26.52 | 7,028 | -0.19(-0.72%) |
Dec 28, 2011 | 26.75 | 26.80 | 26.51 | 26.71 | 6,100 | +0.03(+0.11%) |
Dec 27, 2011 | 26.58 | 26.68 | 26.58 | 26.68 | 1,601 | +0.49(+1.87%) |
Dec 23, 2011 | 26.19 | 26.19 | 26.19 | 26.19 | 680 | +0.21(+0.80%) |
Dec 21, 2011 | 25.83 | 26.02 | 25.83 | 25.98 | 15,403 | +0.14(+0.55%) |
Dec 20, 2011 | 25.85 | 25.98 | 25.77 | 25.84 | 29,550 | +0.27(+1.06%) |
Dec 19, 2011 | 25.66 | 25.71 | 25.57 | 25.57 | 4,593 | +0.22(+0.87%) |
Dec 16, 2011 | 25.22 | 25.35 | 25.20 | 25.35 | 1,810 | +0.15(+0.58%) |
Dec 15, 2011 | 25.22 | 25.24 | 25.18 | 25.20 | 4,200 | +0.10(+0.42%) |
Dec 14, 2011 | 25.08 | 25.39 | 25.08 | 25.10 | 3,801 | -0.28(-1.10%) |
Dec 13, 2011 | 25.49 | 25.65 | 25.38 | 25.38 | 7,000 | -0.06(-0.25%) |
Dec 12, 2011 | 25.15 | 25.53 | 25.15 | 25.44 | 6,870 | -0.13(-0.51%) |
Dec 09, 2011 | 25.77 | 25.81 | 25.30 | 25.57 | 6,150 | -0.32(-1.22%) |
Dec 08, 2011 | 25.16 | 25.90 | 25.16 | 25.89 | 7,830 | +0.24(+0.94%) |
Dec 07, 2011 | 26.12 | 26.12 | 25.64 | 25.65 | 4,579 | -0.45(-1.72%) |
Dec 06, 2011 | 25.83 | 26.20 | 25.68 | 26.10 | 14,188 | +0.17(+0.66%) |
Dec 05, 2011 | 26.39 | 26.39 | 25.93 | 25.93 | 2,896 | -0.19(-0.73%) |
Dec 02, 2011 | 26.70 | 26.70 | 25.99 | 26.12 | 20,725 | +0.02(+0.08%) |
Dec 01, 2011 | 26.19 | 26.19 | 25.93 | 26.10 | 4,567 | -0.00(-0.00%) |
Nov 30, 2011 | 26.00 | 26.42 | 25.87 | 26.10 | 5,854 | +0.16(+0.62%) |
Nov 29, 2011 | 25.84 | 26.05 | 25.84 | 25.94 | 10,213 | +0.21(+0.82%) |
Nov 28, 2011 | 25.94 | 25.94 | 25.66 | 25.73 | 5,653 | +0.19(+0.76%) |
Nov 25, 2011 | 25.01 | 25.76 | 25.01 | 25.54 | 6,438 | -0.14(-0.56%) |
Nov 23, 2011 | 26.00 | 26.01 | 25.21 | 25.68 | 22,730 | -0.59(-2.25%) |
Nov 22, 2011 | 26.07 | 26.27 | 26.00 | 26.27 | 6,252 | +0.01(+0.04%) |
Nov 21, 2011 | 26.00 | 26.35 | 26.00 | 26.26 | 22,247 | -0.25(-0.95%) |
Nov 18, 2011 | 26.61 | 26.61 | 26.50 | 26.51 | 4,300 | -0.16(-0.60%) |
Nov 17, 2011 | 27.01 | 27.01 | 26.52 | 26.67 | 2,613 | -0.43(-1.59%) |
Nov 16, 2011 | 27.29 | 27.29 | 27.04 | 27.10 | 5,631 | -0.25(-0.91%) |
Nov 15, 2011 | 27.29 | 27.35 | 27.08 | 27.35 | 2,150 | +0.27(+0.98%) |
Nov 14, 2011 | 27.33 | 27.33 | 27.09 | 27.09 | 39,953 | -0.13(-0.50%) |
Nov 11, 2011 | 27.00 | 27.33 | 27.00 | 27.22 | 2,291 | -0.07(-0.26%) |
Nov 10, 2011 | 27.58 | 27.58 | 27.18 | 27.29 | 8,304 | -0.66(-2.36%) |
Nov 09, 2011 | 28.10 | 28.10 | 27.59 | 27.95 | 10,490 | -0.08(-0.29%) |
Nov 08, 2011 | 28.49 | 28.84 | 28.01 | 28.03 | 3,500 | -0.07(-0.25%) |
Nov 07, 2011 | 27.61 | 28.10 | 27.61 | 28.10 | 702 | +0.05(+0.18%) |
Nov 04, 2011 | 28.35 | 28.35 | 27.84 | 28.05 | 1,105 | -0.06(-0.21%) |
Nov 03, 2011 | 27.75 | 28.11 | 27.69 | 28.11 | 10,676 | +0.49(+1.77%) |
Nov 02, 2011 | 27.83 | 27.83 | 27.62 | 27.62 | 2,088 | -0.07(-0.25%) |
Nov 01, 2011 | 27.21 | 27.75 | 27.21 | 27.69 | 7,348 | -0.20(-0.73%) |
Oct 31, 2011 | 27.87 | 27.97 | 27.69 | 27.89 | 4,995 | -0.66(-2.30%) |
Oct 28, 2011 | 28.55 | 28.55 | 28.55 | 28.55 | 200 | +0.04(+0.14%) |
Oct 27, 2011 | 28.27 | 28.64 | 28.20 | 28.51 | 32,530 | +0.72(+2.59%) |
Oct 26, 2011 | 28.31 | 28.31 | 27.79 | 27.79 | 3,371 | -0.50(-1.77%) |
Oct 25, 2011 | 28.47 | 28.54 | 28.22 | 28.29 | 1,920 | -0.15(-0.52%) |
Oct 24, 2011 | 28.31 | 28.55 | 28.25 | 28.44 | 4,340 | +0.28(+0.99%) |
Oct 21, 2011 | 28.49 | 28.53 | 28.14 | 28.16 | 4,198 | -0.07(-0.25%) |
Oct 20, 2011 | 27.75 | 28.23 | 27.75 | 28.23 | 9,910 | +0.32(+1.13%) |
Oct 19, 2011 | 28.26 | 28.26 | 27.88 | 27.91 | 2,747 | -0.69(-2.42%) |
Oct 18, 2011 | 28.33 | 28.61 | 28.24 | 28.61 | 8,770 | +0.12(+0.41%) |
Oct 17, 2011 | 28.99 | 28.99 | 28.49 | 28.49 | 2,776 | -0.29(-1.01%) |
Oct 14, 2011 | 28.50 | 28.79 | 28.50 | 28.78 | 2,924 | +0.56(+1.99%) |
Oct 13, 2011 | 27.93 | 28.32 | 27.89 | 28.22 | 5,529 | +0.33(+1.17%) |
Oct 12, 2011 | 28.07 | 28.18 | 27.77 | 27.89 | 15,561 | -0.16(-0.57%) |
Oct 11, 2011 | 27.23 | 28.15 | 27.23 | 28.05 | 37,370 | +0.75(+2.74%) |
Oct 10, 2011 | 27.44 | 27.62 | 27.29 | 27.30 | 13,367 | +0.29(+1.08%) |
Oct 07, 2011 | 26.95 | 27.11 | 26.95 | 27.01 | 5,548 | +0.11(+0.41%) |
Oct 06, 2011 | 27.14 | 27.30 | 26.89 | 26.90 | 15,838 | -0.14(-0.50%) |
Oct 05, 2011 | 26.92 | 27.04 | 26.87 | 27.04 | 11,365 | +0.31(+1.14%) |
Oct 04, 2011 | 26.63 | 26.73 | 26.52 | 26.73 | 2,235 | -0.15(-0.56%) |