Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.31 | 25.52 | 25.31 | 25.44 | 10,355,355 | +0.01(+0.06%) |
Dec 29, 2011 | 25.32 | 25.49 | 25.28 | 25.43 | 17,284,372 | +0.23(+0.93%) |
Dec 28, 2011 | 25.41 | 25.43 | 25.09 | 25.20 | 20,865,904 | -0.47(-1.85%) |
Dec 27, 2011 | 25.67 | 25.79 | 25.54 | 25.67 | 10,358,406 | -0.09(-0.37%) |
Dec 23, 2011 | 25.71 | 25.80 | 25.58 | 25.76 | 12,330,258 | +0.40(+1.60%) |
Dec 21, 2011 | 25.06 | 25.37 | 24.83 | 25.36 | 29,784,766 | -0.21(-0.81%) |
Dec 20, 2011 | 24.96 | 25.62 | 24.96 | 25.57 | 40,019,256 | +1.04(+4.25%) |
Dec 19, 2011 | 25.07 | 25.13 | 24.48 | 24.52 | 26,704,266 | -0.61(-2.44%) |
Dec 16, 2011 | 25.24 | 25.51 | 25.02 | 25.14 | 37,593,120 | +0.32(+1.29%) |
Dec 15, 2011 | 25.10 | 25.17 | 24.75 | 24.82 | 30,057,010 | -0.21(-0.84%) |
Dec 14, 2011 | 25.17 | 25.28 | 24.90 | 25.03 | 31,705,194 | -0.26(-1.04%) |
Dec 13, 2011 | 25.67 | 25.81 | 25.15 | 25.29 | 40,005,888 | -0.15(-0.57%) |
Dec 12, 2011 | 25.70 | 25.74 | 25.22 | 25.44 | 35,956,864 | -0.99(-3.75%) |
Dec 09, 2011 | 26.16 | 26.59 | 25.73 | 26.43 | 32,047,644 | +0.44(+1.68%) |
Dec 08, 2011 | 26.48 | 26.59 | 25.92 | 25.99 | 28,791,540 | -0.82(-3.04%) |
Dec 07, 2011 | 26.59 | 26.89 | 26.40 | 26.80 | 23,410,932 | +0.19(+0.71%) |
Dec 06, 2011 | 26.70 | 26.85 | 26.44 | 26.62 | 20,263,130 | -0.23(-0.84%) |
Dec 05, 2011 | 27.00 | 27.13 | 26.70 | 26.84 | 26,333,536 | +0.34(+1.29%) |
Dec 02, 2011 | 26.89 | 26.98 | 26.41 | 26.50 | 23,154,024 | -0.16(-0.60%) |
Dec 01, 2011 | 26.63 | 26.89 | 26.56 | 26.66 | 24,606,654 | +0.29(+1.10%) |
Nov 30, 2011 | 26.18 | 26.57 | 25.63 | 26.37 | 60,021,828 | +1.40(+5.63%) |
Nov 29, 2011 | 25.11 | 25.36 | 24.93 | 24.96 | 24,670,664 | -0.23(-0.92%) |
Nov 28, 2011 | 25.24 | 25.39 | 24.96 | 25.20 | 30,707,726 | +0.93(+3.84%) |
Nov 25, 2011 | 24.32 | 24.64 | 24.26 | 24.26 | 16,316,501 | -0.04(-0.15%) |
Nov 23, 2011 | 24.62 | 24.69 | 24.26 | 24.30 | 24,545,672 | -0.68(-2.74%) |
Nov 22, 2011 | 25.00 | 25.20 | 24.66 | 24.98 | 31,271,590 | +0.06(+0.23%) |
Nov 21, 2011 | 25.10 | 25.12 | 24.60 | 24.93 | 32,332,562 | -0.79(-3.06%) |
Nov 18, 2011 | 25.92 | 25.96 | 25.61 | 25.71 | 24,351,890 | +0.03(+0.11%) |
Nov 17, 2011 | 26.46 | 26.60 | 25.55 | 25.68 | 47,024,452 | -0.66(-2.51%) |
Nov 16, 2011 | 26.64 | 26.95 | 26.32 | 26.35 | 51,191,032 | -1.16(-4.23%) |
Nov 15, 2011 | 27.22 | 27.68 | 27.18 | 27.51 | 21,109,628 | +0.35(+1.29%) |
Nov 14, 2011 | 27.38 | 27.44 | 26.87 | 27.16 | 27,102,692 | -0.36(-1.30%) |
Nov 11, 2011 | 27.25 | 27.69 | 27.21 | 27.52 | 22,258,424 | +0.59(+2.19%) |
Nov 10, 2011 | 27.15 | 27.26 | 26.75 | 26.93 | 22,862,392 | +0.11(+0.41%) |
Nov 09, 2011 | 27.29 | 27.44 | 26.55 | 26.82 | 71,232,512 | -1.54(-5.42%) |
Nov 08, 2011 | 27.98 | 28.40 | 27.53 | 28.36 | 52,800,664 | +0.54(+1.94%) |
Nov 07, 2011 | 27.55 | 27.85 | 27.28 | 27.82 | 26,723,130 | +0.36(+1.30%) |
Nov 04, 2011 | 27.50 | 27.57 | 26.88 | 27.46 | 55,983,472 | -0.26(-0.92%) |
Nov 03, 2011 | 27.32 | 27.94 | 27.05 | 27.71 | 52,522,912 | +0.46(+1.68%) |
Nov 02, 2011 | 26.82 | 27.29 | 26.62 | 27.26 | 43,691,188 | +1.41(+5.44%) |
Nov 01, 2011 | 25.45 | 26.11 | 25.21 | 25.85 | 49,021,980 | -0.40(-1.53%) |
Oct 31, 2011 | 26.87 | 26.95 | 26.18 | 26.25 | 38,466,108 | -1.26(-4.58%) |
Oct 28, 2011 | 27.37 | 27.79 | 27.31 | 27.51 | 33,508,704 | -0.31(-1.10%) |
Oct 27, 2011 | 27.46 | 28.22 | 27.05 | 27.82 | 76,830,304 | +1.51(+5.76%) |
Oct 26, 2011 | 26.12 | 26.38 | 25.60 | 26.30 | 53,881,416 | +1.02(+4.03%) |
Oct 25, 2011 | 25.52 | 25.63 | 25.21 | 25.28 | 30,039,218 | -0.40(-1.56%) |
Oct 24, 2011 | 24.99 | 25.90 | 24.91 | 25.68 | 43,759,976 | +1.33(+5.44%) |
Oct 21, 2011 | 24.02 | 24.43 | 24.00 | 24.36 | 25,020,780 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.27 | 23.71 | 41,109,424 | -0.40(-1.66%) |
Oct 19, 2011 | 24.48 | 24.68 | 24.08 | 24.11 | 30,299,594 | -0.74(-2.99%) |
Oct 18, 2011 | 24.28 | 24.96 | 23.81 | 24.85 | 38,429,056 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.10 | 24.40 | 24.44 | 43,396,540 | -0.80(-3.17%) |
Oct 14, 2011 | 24.97 | 25.24 | 24.88 | 25.24 | 29,441,074 | +0.26(+1.05%) |
Oct 13, 2011 | 25.07 | 25.13 | 24.55 | 24.98 | 36,215,408 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.56 | 24.81 | 25.28 | 58,023,032 | +0.96(+3.95%) |
Oct 11, 2011 | 23.82 | 24.60 | 23.74 | 24.32 | 35,823,104 | +0.52(+2.17%) |
Oct 10, 2011 | 23.14 | 23.83 | 23.11 | 23.80 | 41,222,856 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.15 | 22.53 | 22.60 | 25,830,056 | -0.29(-1.27%) |
Oct 06, 2011 | 22.58 | 22.92 | 22.58 | 22.89 | 54,871,048 | +0.32(+1.42%) |
Oct 05, 2011 | 21.66 | 22.60 | 21.62 | 22.57 | 63,005,972 | +0.88(+4.06%) |
Oct 04, 2011 | 21.04 | 21.76 | 20.83 | 21.69 | 49,663,292 | +0.03(+0.13%) |