Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.11 | 24.27 | 24.04 | 24.07 | 1,504,064 | -0.05(-0.20%) |
Dec 29, 2011 | 24.05 | 24.40 | 23.99 | 24.11 | 2,044,629 | +0.08(+0.35%) |
Dec 28, 2011 | 24.31 | 24.33 | 23.82 | 24.03 | 1,605,533 | -0.24(-1.00%) |
Dec 27, 2011 | 24.59 | 24.59 | 24.20 | 24.27 | 1,812,082 | -0.49(-1.97%) |
Dec 23, 2011 | 24.57 | 24.76 | 24.39 | 24.76 | 1,870,145 | +0.51(+2.12%) |
Dec 21, 2011 | 24.17 | 24.38 | 23.77 | 24.25 | 4,131,168 | +0.33(+1.39%) |
Dec 20, 2011 | 23.93 | 24.02 | 23.54 | 23.91 | 5,397,266 | +0.46(+1.98%) |
Dec 19, 2011 | 23.70 | 24.01 | 23.37 | 23.45 | 6,689,096 | -0.09(-0.38%) |
Dec 16, 2011 | 23.99 | 24.09 | 23.40 | 23.54 | 50,364,912 | -0.22(-0.92%) |
Dec 15, 2011 | 23.19 | 24.05 | 23.15 | 23.76 | 6,490,032 | +0.39(+1.66%) |
Dec 14, 2011 | 23.93 | 24.16 | 23.11 | 23.37 | 9,947,871 | -0.78(-3.24%) |
Dec 13, 2011 | 25.87 | 25.92 | 23.88 | 24.15 | 9,280,457 | -1.56(-6.05%) |
Dec 12, 2011 | 25.87 | 25.90 | 25.36 | 25.71 | 2,885,155 | -0.40(-1.53%) |
Dec 09, 2011 | 26.20 | 26.47 | 26.07 | 26.11 | 4,797,753 | +0.34(+1.30%) |
Dec 08, 2011 | 26.08 | 26.36 | 25.68 | 25.77 | 3,813,613 | -0.62(-2.36%) |
Dec 07, 2011 | 26.14 | 26.53 | 25.95 | 26.39 | 2,438,563 | -0.08(-0.31%) |
Dec 06, 2011 | 26.28 | 26.63 | 26.16 | 26.48 | 3,435,965 | +0.14(+0.53%) |
Dec 05, 2011 | 25.88 | 26.56 | 25.80 | 26.34 | 9,986,697 | +1.00(+3.95%) |
Dec 02, 2011 | 25.71 | 26.03 | 25.15 | 25.34 | 4,578,073 | +0.02(+0.06%) |
Dec 01, 2011 | 24.68 | 25.63 | 24.56 | 25.32 | 6,746,187 | +0.43(+1.74%) |
Nov 30, 2011 | 24.73 | 25.10 | 24.47 | 24.89 | 6,895,390 | +1.41(+6.00%) |
Nov 29, 2011 | 23.81 | 23.99 | 23.41 | 23.48 | 2,943,597 | -0.36(-1.50%) |
Nov 28, 2011 | 23.85 | 24.02 | 23.55 | 23.84 | 3,080,754 | +0.73(+3.17%) |
Nov 25, 2011 | 23.23 | 23.41 | 23.01 | 23.11 | 922,138 | -0.31(-1.31%) |
Nov 23, 2011 | 23.49 | 23.60 | 23.19 | 23.41 | 3,236,444 | -0.42(-1.76%) |
Nov 22, 2011 | 23.48 | 23.93 | 23.30 | 23.83 | 3,143,400 | +0.22(+0.93%) |
Nov 21, 2011 | 23.59 | 23.80 | 23.29 | 23.61 | 2,373,884 | -0.50(-2.07%) |
Nov 18, 2011 | 24.48 | 24.61 | 23.88 | 24.11 | 4,594,717 | -0.27(-1.10%) |
Nov 17, 2011 | 24.77 | 24.98 | 24.06 | 24.38 | 3,569,909 | -0.40(-1.62%) |
Nov 16, 2011 | 25.22 | 25.38 | 24.62 | 24.78 | 4,610,383 | -0.68(-2.68%) |
Nov 15, 2011 | 25.36 | 25.69 | 24.87 | 25.46 | 3,743,257 | +0.03(+0.13%) |
Nov 14, 2011 | 25.56 | 25.79 | 25.13 | 25.43 | 2,354,337 | -0.23(-0.90%) |
Nov 11, 2011 | 25.84 | 25.93 | 25.32 | 25.66 | 4,221,278 | +0.05(+0.21%) |
Nov 10, 2011 | 25.12 | 25.67 | 24.82 | 25.61 | 5,037,566 | +0.68(+2.73%) |
Nov 09, 2011 | 25.92 | 25.92 | 24.79 | 24.93 | 8,523,228 | -1.90(-7.07%) |
Nov 08, 2011 | 27.87 | 27.87 | 26.09 | 26.82 | 11,981,580 | -1.34(-4.75%) |
Nov 07, 2011 | 28.51 | 28.72 | 27.54 | 28.16 | 2,858,089 | -0.44(-1.54%) |
Nov 04, 2011 | 28.21 | 28.79 | 27.90 | 28.60 | 3,290,672 | +0.09(+0.30%) |
Nov 03, 2011 | 28.48 | 28.66 | 27.69 | 28.51 | 3,655,386 | +0.42(+1.51%) |
Nov 02, 2011 | 28.23 | 28.34 | 27.65 | 28.09 | 3,458,105 | +0.21(+0.74%) |
Nov 01, 2011 | 27.73 | 28.32 | 27.24 | 27.88 | 5,614,176 | -1.00(-3.45%) |
Oct 31, 2011 | 28.38 | 29.33 | 28.37 | 28.88 | 4,785,596 | +0.06(+0.21%) |
Oct 28, 2011 | 28.61 | 29.31 | 27.94 | 28.82 | 5,734,986 | -0.13(-0.46%) |
Oct 27, 2011 | 28.38 | 29.34 | 28.01 | 28.95 | 5,828,197 | +1.57(+5.74%) |
Oct 26, 2011 | 27.93 | 28.10 | 26.87 | 27.38 | 3,043,305 | -0.15(-0.54%) |
Oct 25, 2011 | 28.02 | 28.05 | 27.04 | 27.53 | 2,511,499 | -0.60(-2.12%) |
Oct 24, 2011 | 27.44 | 28.24 | 27.20 | 28.12 | 2,687,109 | +0.85(+3.11%) |
Oct 21, 2011 | 26.52 | 27.51 | 26.50 | 27.27 | 2,731,524 | +1.06(+4.06%) |
Oct 20, 2011 | 26.24 | 26.38 | 25.64 | 26.21 | 2,641,825 | -0.05(-0.20%) |
Oct 19, 2011 | 26.79 | 26.94 | 26.09 | 26.26 | 2,681,544 | -0.59(-2.18%) |
Oct 18, 2011 | 26.12 | 27.01 | 25.27 | 26.85 | 7,925,314 | +0.74(+2.82%) |
Oct 17, 2011 | 26.75 | 27.12 | 25.96 | 26.11 | 3,542,059 | -0.64(-2.40%) |
Oct 14, 2011 | 26.74 | 26.95 | 26.41 | 26.75 | 2,912,441 | +0.49(+1.85%) |
Oct 13, 2011 | 25.80 | 26.36 | 25.20 | 26.27 | 3,441,003 | +0.28(+1.08%) |
Oct 12, 2011 | 26.42 | 27.09 | 25.92 | 25.99 | 3,415,266 | -0.26(-0.99%) |
Oct 11, 2011 | 25.60 | 26.38 | 25.44 | 26.25 | 4,062,632 | +0.34(+1.30%) |
Oct 10, 2011 | 24.85 | 26.03 | 24.76 | 25.91 | 5,006,270 | +1.60(+6.59%) |
Oct 07, 2011 | 24.47 | 24.96 | 24.05 | 24.31 | 4,050,692 | +0.09(+0.36%) |
Oct 06, 2011 | 23.85 | 24.47 | 23.79 | 24.22 | 5,616,902 | +1.16(+5.03%) |
Oct 05, 2011 | 22.81 | 23.25 | 22.38 | 23.06 | 6,581,267 | +0.36(+1.60%) |
Oct 04, 2011 | 20.86 | 22.72 | 20.61 | 22.70 | 6,690,269 | +1.51(+7.11%) |