Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 23.34 | 23.47 | 23.27 | 23.36 | 1,252,158 | +0.02(+0.09%) |
Dec 29, 2011 | 23.05 | 23.38 | 22.81 | 23.34 | 1,648,161 | +0.27(+1.17%) |
Dec 28, 2011 | 24.04 | 24.08 | 22.93 | 23.07 | 2,864,875 | -1.02(-4.23%) |
Dec 27, 2011 | 23.48 | 24.20 | 23.40 | 24.09 | 2,019,930 | +0.51(+2.16%) |
Dec 23, 2011 | 23.58 | 23.66 | 23.21 | 23.58 | 1,676,166 | +0.49(+2.12%) |
Dec 21, 2011 | 22.24 | 23.19 | 21.95 | 23.09 | 4,762,537 | +0.80(+3.59%) |
Dec 20, 2011 | 21.77 | 22.48 | 21.70 | 22.29 | 4,201,582 | +1.07(+5.04%) |
Dec 19, 2011 | 22.09 | 22.24 | 21.13 | 21.22 | 3,020,368 | -0.88(-3.98%) |
Dec 16, 2011 | 21.98 | 22.47 | 21.91 | 22.10 | 4,358,800 | +0.35(+1.61%) |
Dec 15, 2011 | 22.23 | 22.29 | 21.37 | 21.75 | 5,527,897 | -0.08(-0.37%) |
Dec 14, 2011 | 21.31 | 22.06 | 21.04 | 21.83 | 4,864,512 | +0.27(+1.25%) |
Dec 13, 2011 | 22.04 | 22.49 | 21.40 | 21.56 | 4,347,892 | -0.36(-1.64%) |
Dec 12, 2011 | 21.47 | 22.08 | 21.22 | 21.92 | 4,939,221 | +0.13(+0.60%) |
Dec 09, 2011 | 21.67 | 22.11 | 21.58 | 21.79 | 5,206,525 | +0.11(+0.51%) |
Dec 08, 2011 | 22.55 | 22.59 | 21.44 | 21.68 | 6,461,550 | -0.99(-4.37%) |
Dec 07, 2011 | 23.32 | 23.32 | 22.32 | 22.67 | 4,896,769 | -0.64(-2.75%) |
Dec 06, 2011 | 24.18 | 24.18 | 23.00 | 23.31 | 7,676,283 | -1.52(-6.12%) |
Dec 05, 2011 | 25.04 | 25.23 | 24.37 | 24.83 | 5,341,116 | +0.33(+1.35%) |
Dec 02, 2011 | 24.72 | 25.13 | 24.46 | 24.50 | 4,290,147 | +0.26(+1.07%) |
Dec 01, 2011 | 24.03 | 24.42 | 23.77 | 24.24 | 4,907,300 | +0.35(+1.47%) |
Nov 30, 2011 | 23.98 | 24.50 | 23.66 | 23.89 | 4,590,756 | +0.62(+2.66%) |
Nov 29, 2011 | 23.28 | 23.61 | 22.99 | 23.27 | 3,606,344 | +0.14(+0.61%) |
Nov 28, 2011 | 23.35 | 23.64 | 22.84 | 23.13 | 4,860,447 | +0.76(+3.40%) |
Nov 25, 2011 | 22.46 | 22.88 | 22.35 | 22.37 | 1,487,701 | -0.26(-1.15%) |
Nov 23, 2011 | 23.16 | 23.28 | 22.63 | 22.63 | 3,534,961 | -0.98(-4.15%) |
Nov 22, 2011 | 23.96 | 24.00 | 23.10 | 23.61 | 6,306,852 | -0.11(-0.46%) |
Nov 21, 2011 | 23.11 | 23.97 | 22.88 | 23.72 | 4,200,569 | +0.04(+0.17%) |
Nov 18, 2011 | 23.82 | 24.25 | 23.39 | 23.68 | 4,707,995 | -0.12(-0.50%) |
Nov 17, 2011 | 24.27 | 24.74 | 23.25 | 23.80 | 7,594,149 | -0.42(-1.73%) |
Nov 16, 2011 | 25.28 | 25.79 | 24.15 | 24.22 | 12,062,695 | -2.63(-9.80%) |
Nov 15, 2011 | 26.59 | 27.20 | 25.95 | 26.85 | 8,252,312 | -0.33(-1.21%) |
Nov 14, 2011 | 28.12 | 28.12 | 26.75 | 27.18 | 5,053,278 | -1.03(-3.65%) |
Nov 11, 2011 | 28.23 | 29.08 | 28.08 | 28.21 | 4,639,318 | +0.36(+1.29%) |
Nov 10, 2011 | 28.75 | 28.92 | 27.04 | 27.85 | 5,764,231 | -0.37(-1.31%) |
Nov 09, 2011 | 28.55 | 29.61 | 27.83 | 28.22 | 8,133,889 | -0.96(-3.29%) |
Nov 08, 2011 | 29.24 | 29.26 | 28.43 | 29.18 | 4,764,125 | +0.29(+1.00%) |
Nov 07, 2011 | 28.69 | 29.40 | 28.30 | 28.89 | 4,476,446 | +0.09(+0.31%) |
Nov 04, 2011 | 27.56 | 28.90 | 27.12 | 28.80 | 6,040,824 | +1.08(+3.90%) |
Nov 03, 2011 | 27.75 | 28.33 | 26.79 | 27.72 | 5,147,489 | +0.68(+2.51%) |
Nov 02, 2011 | 26.27 | 27.08 | 25.97 | 27.04 | 4,189,854 | +1.46(+5.71%) |
Nov 01, 2011 | 25.06 | 26.20 | 24.84 | 25.58 | 5,322,713 | -0.36(-1.39%) |
Oct 31, 2011 | 26.64 | 26.64 | 25.37 | 25.94 | 4,135,003 | -1.16(-4.28%) |
Oct 28, 2011 | 26.69 | 27.15 | 26.42 | 27.10 | 3,050,043 | +0.02(+0.07%) |
Oct 27, 2011 | 25.92 | 27.25 | 25.57 | 27.08 | 5,561,449 | +1.98(+7.89%) |
Oct 26, 2011 | 24.52 | 25.32 | 24.16 | 25.10 | 3,414,172 | +1.11(+4.63%) |
Oct 25, 2011 | 25.27 | 25.37 | 23.20 | 23.99 | 8,598,437 | -1.95(-7.52%) |
Oct 24, 2011 | 26.51 | 26.90 | 25.70 | 25.94 | 4,496,994 | -0.46(-1.74%) |
Oct 21, 2011 | 26.31 | 26.80 | 25.86 | 26.40 | 3,306,147 | +0.58(+2.25%) |
Oct 20, 2011 | 25.25 | 25.94 | 24.72 | 25.82 | 4,059,307 | +0.57(+2.26%) |
Oct 19, 2011 | 26.20 | 26.77 | 24.99 | 25.25 | 4,520,999 | -1.03(-3.92%) |
Oct 18, 2011 | 25.37 | 26.49 | 24.74 | 26.28 | 4,250,339 | +1.07(+4.24%) |
Oct 17, 2011 | 26.59 | 26.60 | 25.08 | 25.21 | 5,511,952 | -1.49(-5.58%) |
Oct 14, 2011 | 25.42 | 26.79 | 25.41 | 26.70 | 4,541,773 | +1.70(+6.80%) |
Oct 13, 2011 | 24.26 | 25.22 | 23.92 | 25.00 | 4,063,847 | +0.61(+2.50%) |
Oct 12, 2011 | 24.63 | 24.95 | 24.14 | 24.39 | 4,907,163 | +0.06(+0.25%) |
Oct 11, 2011 | 24.15 | 24.81 | 23.96 | 24.33 | 5,978,865 | -0.05(-0.21%) |
Oct 10, 2011 | 23.10 | 24.86 | 23.09 | 24.38 | 5,737,831 | +1.76(+7.78%) |
Oct 07, 2011 | 23.08 | 23.37 | 22.21 | 22.62 | 5,762,524 | -0.47(-2.04%) |
Oct 06, 2011 | 23.02 | 23.24 | 22.78 | 23.09 | 5,882,596 | +1.14(+5.19%) |
Oct 05, 2011 | 19.46 | 22.07 | 18.90 | 21.95 | 8,021,349 | +2.66(+13.79%) |
Oct 04, 2011 | 17.80 | 19.35 | 17.43 | 19.29 | 4,101,105 | +1.08(+5.93%) |