Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.04 | 31.07 | 30.72 | 30.72 | 8,246,942 | -0.29(-0.92%) |
Dec 29, 2011 | 31.03 | 31.15 | 30.84 | 31.01 | 4,872,941 | +0.09(+0.29%) |
Dec 28, 2011 | 30.81 | 31.14 | 30.81 | 30.92 | 6,858,698 | +0.02(+0.07%) |
Dec 27, 2011 | 30.75 | 31.11 | 30.59 | 30.90 | 6,960,577 | +0.02(+0.05%) |
Dec 23, 2011 | 31.07 | 31.07 | 30.63 | 30.88 | 8,910,713 | +0.40(+1.31%) |
Dec 21, 2011 | 29.78 | 30.58 | 29.71 | 30.48 | 25,930,642 | +0.50(+1.66%) |
Dec 20, 2011 | 28.64 | 30.11 | 28.49 | 29.98 | 33,688,512 | +2.44(+8.86%) |
Dec 19, 2011 | 28.35 | 28.61 | 27.45 | 27.54 | 16,049,474 | -0.75(-2.64%) |
Dec 16, 2011 | 28.33 | 28.58 | 28.28 | 28.29 | 23,714,794 | +0.19(+0.67%) |
Dec 15, 2011 | 28.19 | 28.33 | 28.05 | 28.10 | 10,817,131 | +0.20(+0.70%) |
Dec 14, 2011 | 28.38 | 28.64 | 27.86 | 27.91 | 11,651,338 | -0.49(-1.72%) |
Dec 13, 2011 | 28.79 | 29.01 | 28.30 | 28.40 | 13,073,224 | -0.35(-1.21%) |
Dec 12, 2011 | 28.84 | 28.84 | 28.45 | 28.74 | 9,733,481 | -0.17(-0.57%) |
Dec 09, 2011 | 28.55 | 29.01 | 28.55 | 28.91 | 8,267,963 | +0.50(+1.78%) |
Dec 08, 2011 | 28.68 | 28.96 | 28.33 | 28.40 | 10,708,165 | -0.47(-1.62%) |
Dec 07, 2011 | 28.86 | 29.01 | 28.54 | 28.87 | 11,489,409 | +0.04(+0.13%) |
Dec 06, 2011 | 28.80 | 28.97 | 28.67 | 28.83 | 8,126,854 | -0.05(-0.16%) |
Dec 05, 2011 | 29.12 | 29.19 | 28.77 | 28.88 | 11,028,198 | +0.03(+0.10%) |
Dec 02, 2011 | 29.17 | 29.24 | 28.78 | 28.85 | 12,989,963 | -0.14(-0.49%) |
Dec 01, 2011 | 29.13 | 29.47 | 28.92 | 28.99 | 13,004,625 | -0.27(-0.93%) |
Nov 30, 2011 | 29.13 | 29.61 | 29.10 | 29.26 | 18,391,038 | +0.87(+3.08%) |
Nov 29, 2011 | 28.39 | 28.51 | 28.18 | 28.39 | 8,279,147 | +0.23(+0.80%) |
Nov 28, 2011 | 28.33 | 28.53 | 27.97 | 28.16 | 12,381,646 | +0.40(+1.44%) |
Nov 25, 2011 | 27.82 | 28.05 | 27.76 | 27.76 | 5,894,347 | -0.14(-0.51%) |
Nov 23, 2011 | 28.19 | 28.27 | 27.81 | 27.91 | 15,662,172 | -0.42(-1.49%) |
Nov 22, 2011 | 28.32 | 28.68 | 28.27 | 28.33 | 10,494,317 | -0.09(-0.32%) |
Nov 21, 2011 | 28.46 | 28.74 | 28.30 | 28.42 | 14,669,630 | -0.33(-1.15%) |
Nov 18, 2011 | 29.04 | 29.10 | 28.59 | 28.75 | 15,362,328 | -0.24(-0.83%) |
Nov 17, 2011 | 28.88 | 29.29 | 28.74 | 28.99 | 12,609,152 | +0.00(+0.00%) |
Nov 16, 2011 | 29.07 | 29.40 | 28.96 | 28.99 | 12,430,539 | -0.35(-1.21%) |
Nov 15, 2011 | 29.25 | 29.57 | 29.15 | 29.34 | 9,983,459 | +0.14(+0.46%) |
Nov 14, 2011 | 29.40 | 29.58 | 29.07 | 29.21 | 10,155,951 | -0.35(-1.20%) |
Nov 11, 2011 | 29.28 | 29.69 | 29.22 | 29.56 | 10,542,146 | +0.56(+1.92%) |
Nov 10, 2011 | 29.12 | 29.34 | 28.63 | 29.01 | 13,204,102 | +0.08(+0.29%) |
Nov 09, 2011 | 28.68 | 29.36 | 28.30 | 28.92 | 18,450,620 | -0.49(-1.66%) |
Nov 08, 2011 | 28.82 | 29.44 | 28.67 | 29.41 | 23,916,002 | +0.61(+2.12%) |
Nov 07, 2011 | 28.67 | 28.89 | 28.44 | 28.80 | 15,429,603 | +0.16(+0.55%) |
Nov 04, 2011 | 28.11 | 28.70 | 27.90 | 28.64 | 20,833,210 | +0.53(+1.90%) |
Nov 03, 2011 | 27.85 | 28.19 | 27.70 | 28.11 | 24,322,094 | +1.16(+4.31%) |
Nov 02, 2011 | 27.08 | 27.19 | 26.80 | 26.95 | 11,374,301 | +0.24(+0.90%) |
Nov 01, 2011 | 26.68 | 27.04 | 26.44 | 26.71 | 13,397,842 | -0.66(-2.43%) |
Oct 31, 2011 | 27.36 | 27.75 | 27.32 | 27.37 | 9,967,144 | -0.38(-1.38%) |
Oct 28, 2011 | 27.97 | 28.15 | 27.63 | 27.75 | 10,229,656 | -0.33(-1.18%) |
Oct 27, 2011 | 27.74 | 28.25 | 27.60 | 28.09 | 18,014,842 | +0.80(+2.93%) |
Oct 26, 2011 | 27.17 | 27.38 | 26.81 | 27.29 | 17,184,216 | +0.39(+1.46%) |
Oct 25, 2011 | 26.74 | 27.20 | 26.74 | 26.90 | 10,143,275 | -0.08(-0.31%) |
Oct 24, 2011 | 26.80 | 27.12 | 26.71 | 26.98 | 8,274,373 | +0.20(+0.73%) |
Oct 21, 2011 | 26.47 | 26.79 | 26.41 | 26.78 | 12,408,022 | +0.58(+2.21%) |
Oct 20, 2011 | 26.21 | 26.33 | 25.83 | 26.20 | 11,046,031 | +0.05(+0.17%) |
Oct 19, 2011 | 26.26 | 26.53 | 26.09 | 26.16 | 12,329,162 | -0.23(-0.87%) |
Oct 18, 2011 | 26.05 | 26.48 | 26.00 | 26.39 | 12,316,796 | +0.27(+1.03%) |
Oct 17, 2011 | 26.20 | 26.43 | 26.01 | 26.12 | 9,123,889 | -0.26(-0.97%) |
Oct 14, 2011 | 26.36 | 26.41 | 26.08 | 26.37 | 9,216,884 | +0.32(+1.24%) |
Oct 13, 2011 | 25.85 | 26.12 | 25.82 | 26.05 | 9,995,615 | +0.02(+0.09%) |
Oct 12, 2011 | 25.89 | 26.28 | 25.81 | 26.03 | 12,060,717 | +0.23(+0.87%) |
Oct 11, 2011 | 25.72 | 25.88 | 25.56 | 25.80 | 26,896,086 | +0.02(+0.06%) |
Oct 10, 2011 | 25.70 | 25.94 | 25.64 | 25.79 | 8,385,467 | +0.43(+1.69%) |
Oct 07, 2011 | 25.46 | 25.58 | 25.24 | 25.36 | 11,106,894 | +0.02(+0.09%) |
Oct 06, 2011 | 25.19 | 25.37 | 25.10 | 25.34 | 14,819,912 | +0.36(+1.44%) |
Oct 05, 2011 | 24.88 | 25.10 | 24.56 | 24.98 | 19,070,432 | +0.20(+0.82%) |
Oct 04, 2011 | 24.47 | 24.80 | 24.23 | 24.77 | 26,903,936 | +0.02(+0.09%) |