Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 24.12 | 24.27 | 24.05 | 24.07 | 1,503,859 | -0.05(-0.20%) |
Dec 29, 2011 | 24.06 | 24.40 | 23.99 | 24.12 | 2,044,351 | +0.08(+0.35%) |
Dec 28, 2011 | 24.32 | 24.33 | 23.82 | 24.03 | 1,605,315 | -0.24(-1.00%) |
Dec 27, 2011 | 24.60 | 24.60 | 24.20 | 24.28 | 1,811,835 | -0.49(-1.97%) |
Dec 23, 2011 | 24.58 | 24.76 | 24.39 | 24.76 | 1,869,890 | +0.51(+2.12%) |
Dec 21, 2011 | 24.18 | 24.38 | 23.77 | 24.25 | 4,130,606 | +0.33(+1.39%) |
Dec 20, 2011 | 23.93 | 24.02 | 23.54 | 23.92 | 5,396,531 | +0.46(+1.98%) |
Dec 19, 2011 | 23.71 | 24.01 | 23.37 | 23.45 | 6,688,185 | -0.09(-0.38%) |
Dec 16, 2011 | 23.99 | 24.09 | 23.40 | 23.54 | 50,358,052 | -0.22(-0.92%) |
Dec 15, 2011 | 23.20 | 24.05 | 23.15 | 23.76 | 6,489,148 | +0.39(+1.66%) |
Dec 14, 2011 | 23.93 | 24.17 | 23.11 | 23.37 | 9,946,516 | -0.78(-3.24%) |
Dec 13, 2011 | 25.87 | 25.92 | 23.88 | 24.16 | 9,279,193 | -1.56(-6.05%) |
Dec 12, 2011 | 25.87 | 25.90 | 25.36 | 25.71 | 2,884,762 | -0.40(-1.53%) |
Dec 09, 2011 | 26.21 | 26.48 | 26.07 | 26.11 | 4,797,100 | +0.34(+1.30%) |
Dec 08, 2011 | 26.08 | 26.36 | 25.69 | 25.78 | 3,813,093 | -0.62(-2.36%) |
Dec 07, 2011 | 26.15 | 26.53 | 25.95 | 26.40 | 2,438,231 | -0.08(-0.31%) |
Dec 06, 2011 | 26.29 | 26.64 | 26.17 | 26.48 | 3,435,497 | +0.14(+0.53%) |
Dec 05, 2011 | 25.88 | 26.56 | 25.80 | 26.34 | 9,985,337 | +1.00(+3.95%) |
Dec 02, 2011 | 25.71 | 26.04 | 25.16 | 25.34 | 4,577,449 | +0.02(+0.06%) |
Dec 01, 2011 | 24.69 | 25.63 | 24.56 | 25.33 | 6,745,268 | +0.43(+1.74%) |
Nov 30, 2011 | 24.74 | 25.11 | 24.48 | 24.89 | 6,894,451 | +1.41(+6.00%) |
Nov 29, 2011 | 23.81 | 23.99 | 23.41 | 23.48 | 2,943,196 | -0.36(-1.50%) |
Nov 28, 2011 | 23.85 | 24.02 | 23.55 | 23.84 | 3,080,335 | +0.73(+3.17%) |
Nov 25, 2011 | 23.23 | 23.41 | 23.02 | 23.11 | 922,012 | -0.31(-1.31%) |
Nov 23, 2011 | 23.49 | 23.60 | 23.19 | 23.42 | 3,236,003 | -0.42(-1.76%) |
Nov 22, 2011 | 23.48 | 23.93 | 23.30 | 23.83 | 3,142,972 | +0.22(+0.93%) |
Nov 21, 2011 | 23.59 | 23.80 | 23.29 | 23.62 | 2,373,560 | -0.50(-2.07%) |
Nov 18, 2011 | 24.48 | 24.61 | 23.88 | 24.11 | 4,594,091 | -0.27(-1.10%) |
Nov 17, 2011 | 24.78 | 24.99 | 24.06 | 24.38 | 3,569,423 | -0.40(-1.62%) |
Nov 16, 2011 | 25.22 | 25.39 | 24.62 | 24.78 | 4,609,755 | -0.68(-2.68%) |
Nov 15, 2011 | 25.36 | 25.70 | 24.88 | 25.47 | 3,742,747 | +0.03(+0.13%) |
Nov 14, 2011 | 25.56 | 25.79 | 25.13 | 25.43 | 2,354,016 | -0.23(-0.90%) |
Nov 11, 2011 | 25.85 | 25.93 | 25.32 | 25.66 | 4,220,703 | +0.05(+0.21%) |
Nov 10, 2011 | 25.13 | 25.68 | 24.82 | 25.61 | 5,036,880 | +0.68(+2.73%) |
Nov 09, 2011 | 25.92 | 25.93 | 24.79 | 24.93 | 8,522,067 | -1.90(-7.07%) |
Nov 08, 2011 | 27.87 | 27.87 | 26.09 | 26.82 | 11,979,948 | -1.34(-4.75%) |
Nov 07, 2011 | 28.51 | 28.72 | 27.55 | 28.16 | 2,857,699 | -0.44(-1.54%) |
Nov 04, 2011 | 28.22 | 28.79 | 27.90 | 28.60 | 3,290,224 | +0.09(+0.30%) |
Nov 03, 2011 | 28.48 | 28.67 | 27.69 | 28.52 | 3,654,888 | +0.42(+1.51%) |
Nov 02, 2011 | 28.23 | 28.35 | 27.65 | 28.09 | 3,457,634 | +0.21(+0.74%) |
Nov 01, 2011 | 27.73 | 28.32 | 27.24 | 27.89 | 5,613,412 | -1.00(-3.45%) |
Oct 31, 2011 | 28.38 | 29.34 | 28.38 | 28.88 | 4,784,944 | +0.06(+0.21%) |
Oct 28, 2011 | 28.61 | 29.32 | 27.94 | 28.82 | 5,734,205 | -0.13(-0.46%) |
Oct 27, 2011 | 28.39 | 29.34 | 28.02 | 28.95 | 5,827,403 | +1.57(+5.74%) |
Oct 26, 2011 | 27.93 | 28.11 | 26.87 | 27.38 | 3,042,891 | -0.15(-0.53%) |
Oct 25, 2011 | 28.02 | 28.05 | 27.04 | 27.53 | 2,511,157 | -0.60(-2.12%) |
Oct 24, 2011 | 27.45 | 28.24 | 27.20 | 28.13 | 2,686,743 | +0.85(+3.11%) |
Oct 21, 2011 | 26.53 | 27.52 | 26.50 | 27.28 | 2,731,152 | +1.06(+4.06%) |
Oct 20, 2011 | 26.24 | 26.38 | 25.64 | 26.21 | 2,641,465 | -0.05(-0.20%) |
Oct 19, 2011 | 26.79 | 26.95 | 26.10 | 26.27 | 2,681,179 | -0.59(-2.18%) |
Oct 18, 2011 | 26.12 | 27.01 | 25.28 | 26.85 | 7,924,235 | +0.74(+2.82%) |
Oct 17, 2011 | 26.75 | 27.12 | 25.97 | 26.12 | 3,541,577 | -0.64(-2.40%) |
Oct 14, 2011 | 26.74 | 26.96 | 26.41 | 26.76 | 2,912,045 | +0.49(+1.85%) |
Oct 13, 2011 | 25.81 | 26.37 | 25.21 | 26.27 | 3,440,534 | +0.28(+1.08%) |
Oct 12, 2011 | 26.43 | 27.09 | 25.92 | 25.99 | 3,414,801 | -0.26(-0.99%) |
Oct 11, 2011 | 25.61 | 26.38 | 25.44 | 26.25 | 4,062,079 | +0.34(+1.30%) |
Oct 10, 2011 | 24.85 | 26.03 | 24.76 | 25.91 | 5,005,588 | +1.60(+6.59%) |
Oct 07, 2011 | 24.48 | 24.97 | 24.06 | 24.31 | 4,050,141 | +0.09(+0.36%) |
Oct 06, 2011 | 23.86 | 24.47 | 23.79 | 24.23 | 5,616,137 | +1.16(+5.03%) |
Oct 05, 2011 | 22.81 | 23.26 | 22.38 | 23.07 | 6,580,371 | +0.36(+1.60%) |
Oct 04, 2011 | 20.86 | 22.72 | 20.61 | 22.71 | 6,689,358 | +1.51(+7.11%) |