Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.45 | 28.54 | 28.07 | 28.09 | 389,674 | -0.35(-1.25%) |
Dec 29, 2011 | 27.75 | 28.57 | 27.75 | 28.45 | 674,825 | +0.71(+2.54%) |
Dec 28, 2011 | 28.26 | 28.35 | 27.65 | 27.74 | 508,481 | -0.58(-2.04%) |
Dec 27, 2011 | 28.25 | 28.56 | 28.18 | 28.32 | 600,591 | +0.07(+0.23%) |
Dec 23, 2011 | 28.26 | 28.28 | 28.04 | 28.26 | 966,314 | +0.18(+0.63%) |
Dec 21, 2011 | 28.23 | 28.23 | 27.67 | 28.08 | 846,931 | -0.02(-0.07%) |
Dec 20, 2011 | 28.22 | 28.57 | 28.06 | 28.10 | 1,185,732 | +0.47(+1.69%) |
Dec 19, 2011 | 28.23 | 28.54 | 27.55 | 27.63 | 629,595 | -0.44(-1.56%) |
Dec 16, 2011 | 27.92 | 28.33 | 27.74 | 28.07 | 1,844,162 | +0.43(+1.54%) |
Dec 15, 2011 | 27.87 | 28.07 | 27.49 | 27.64 | 754,882 | +0.17(+0.62%) |
Dec 14, 2011 | 27.91 | 28.00 | 27.34 | 27.48 | 816,497 | -0.71(-2.50%) |
Dec 13, 2011 | 28.62 | 28.84 | 27.90 | 28.18 | 1,579,214 | -0.19(-0.68%) |
Dec 12, 2011 | 28.47 | 28.47 | 28.01 | 28.38 | 1,007,153 | -0.41(-1.43%) |
Dec 09, 2011 | 27.80 | 29.18 | 27.75 | 28.79 | 1,048,160 | +0.96(+3.44%) |
Dec 08, 2011 | 28.12 | 28.28 | 27.75 | 27.83 | 845,286 | -0.60(-2.10%) |
Dec 07, 2011 | 28.27 | 28.59 | 27.86 | 28.43 | 744,081 | -0.09(-0.30%) |
Dec 06, 2011 | 28.05 | 28.64 | 28.03 | 28.52 | 1,045,429 | +0.45(+1.59%) |
Dec 05, 2011 | 28.06 | 28.34 | 27.74 | 28.07 | 614,311 | +0.48(+1.75%) |
Dec 02, 2011 | 28.29 | 28.39 | 27.51 | 27.59 | 679,705 | -0.33(-1.17%) |
Dec 01, 2011 | 28.16 | 28.65 | 27.83 | 27.91 | 762,772 | -0.23(-0.82%) |
Nov 30, 2011 | 27.24 | 28.26 | 27.24 | 28.14 | 1,110,621 | +1.52(+5.69%) |
Nov 29, 2011 | 26.48 | 26.86 | 26.32 | 26.63 | 575,004 | +0.13(+0.48%) |
Nov 28, 2011 | 26.25 | 26.61 | 26.10 | 26.50 | 708,903 | +1.00(+3.92%) |
Nov 25, 2011 | 25.66 | 25.97 | 25.46 | 25.50 | 338,667 | -0.30(-1.17%) |
Nov 23, 2011 | 26.32 | 26.44 | 25.57 | 25.80 | 607,314 | -0.83(-3.11%) |
Nov 22, 2011 | 26.59 | 26.81 | 26.35 | 26.63 | 558,230 | -0.06(-0.22%) |
Nov 21, 2011 | 26.76 | 26.95 | 26.59 | 26.69 | 844,284 | -0.58(-2.14%) |
Nov 18, 2011 | 27.14 | 27.43 | 26.80 | 27.27 | 1,048,729 | +0.22(+0.82%) |
Nov 17, 2011 | 27.52 | 27.99 | 26.86 | 27.05 | 1,397,900 | -1.01(-3.60%) |
Nov 16, 2011 | 27.91 | 28.67 | 27.84 | 28.06 | 804,555 | -0.16(-0.57%) |
Nov 15, 2011 | 27.70 | 28.38 | 27.54 | 28.22 | 913,224 | +0.37(+1.32%) |
Nov 14, 2011 | 27.64 | 27.92 | 27.34 | 27.85 | 715,490 | +0.06(+0.22%) |
Nov 11, 2011 | 27.38 | 27.94 | 27.31 | 27.79 | 468,703 | +0.72(+2.65%) |
Nov 10, 2011 | 26.99 | 27.32 | 26.77 | 27.07 | 596,239 | +0.49(+1.86%) |
Nov 09, 2011 | 27.12 | 27.39 | 26.53 | 26.58 | 679,797 | -1.21(-4.37%) |
Nov 08, 2011 | 27.58 | 27.87 | 26.99 | 27.79 | 661,804 | +0.47(+1.70%) |
Nov 07, 2011 | 27.51 | 27.59 | 26.77 | 27.33 | 603,268 | -0.14(-0.52%) |
Nov 04, 2011 | 26.74 | 27.47 | 26.66 | 27.47 | 972,501 | +0.41(+1.51%) |
Nov 03, 2011 | 26.65 | 27.15 | 26.34 | 27.07 | 595,639 | +0.81(+3.09%) |
Nov 02, 2011 | 25.92 | 26.27 | 25.60 | 26.25 | 704,872 | +0.87(+3.44%) |
Nov 01, 2011 | 25.23 | 25.98 | 25.10 | 25.38 | 897,973 | -0.99(-3.76%) |
Oct 31, 2011 | 26.50 | 26.76 | 26.08 | 26.37 | 630,225 | -0.55(-2.05%) |
Oct 28, 2011 | 26.74 | 27.00 | 26.61 | 26.93 | 562,642 | -0.02(-0.08%) |
Oct 27, 2011 | 27.00 | 27.44 | 26.81 | 26.95 | 942,428 | +0.70(+2.65%) |
Oct 26, 2011 | 25.94 | 26.35 | 25.60 | 26.25 | 526,452 | +0.46(+1.79%) |
Oct 25, 2011 | 25.68 | 25.94 | 25.36 | 25.79 | 1,058,011 | -0.29(-1.11%) |
Oct 24, 2011 | 25.53 | 26.24 | 25.44 | 26.08 | 561,197 | +0.58(+2.29%) |
Oct 21, 2011 | 25.15 | 25.50 | 24.90 | 25.49 | 427,643 | +0.66(+2.65%) |
Oct 20, 2011 | 24.98 | 25.00 | 24.46 | 24.83 | 756,841 | -0.08(-0.33%) |
Oct 19, 2011 | 24.97 | 25.29 | 24.76 | 24.92 | 585,716 | -0.17(-0.67%) |
Oct 18, 2011 | 24.63 | 25.29 | 24.14 | 25.08 | 637,438 | +0.53(+2.15%) |
Oct 17, 2011 | 24.91 | 24.97 | 24.41 | 24.56 | 760,761 | -0.55(-2.18%) |
Oct 14, 2011 | 24.71 | 25.16 | 24.59 | 25.11 | 793,607 | +0.43(+1.75%) |
Oct 13, 2011 | 24.30 | 24.71 | 24.09 | 24.67 | 803,827 | +0.19(+0.76%) |
Oct 12, 2011 | 24.23 | 24.71 | 24.19 | 24.49 | 880,912 | +0.30(+1.23%) |
Oct 11, 2011 | 23.73 | 24.38 | 23.73 | 24.19 | 797,345 | +0.20(+0.84%) |
Oct 10, 2011 | 23.80 | 24.06 | 23.63 | 23.99 | 325,805 | +0.66(+2.82%) |
Oct 07, 2011 | 23.63 | 23.85 | 23.08 | 23.33 | 415,201 | -0.19(-0.82%) |
Oct 06, 2011 | 23.00 | 23.61 | 22.87 | 23.52 | 674,563 | +0.36(+1.56%) |
Oct 05, 2011 | 22.77 | 23.26 | 22.53 | 23.16 | 512,361 | +0.40(+1.74%) |
Oct 04, 2011 | 21.36 | 22.80 | 21.24 | 22.77 | 1,010,003 | +1.21(+5.62%) |