Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.36 | 28.46 | 28.29 | 28.31 | 3,322,476 | -0.05(-0.17%) |
Dec 29, 2011 | 28.13 | 28.41 | 28.13 | 28.36 | 5,729,157 | +0.20(+0.72%) |
Dec 28, 2011 | 28.47 | 28.47 | 28.09 | 28.16 | 7,099,178 | -0.31(-1.09%) |
Dec 27, 2011 | 28.34 | 28.53 | 28.34 | 28.47 | 2,715,872 | +0.07(+0.23%) |
Dec 23, 2011 | 28.29 | 28.43 | 28.22 | 28.40 | 2,745,002 | +0.38(+1.37%) |
Dec 21, 2011 | 27.91 | 28.05 | 27.80 | 28.02 | 6,306,190 | +0.18(+0.64%) |
Dec 20, 2011 | 27.58 | 27.88 | 27.54 | 27.84 | 6,251,573 | +0.57(+2.10%) |
Dec 19, 2011 | 27.39 | 27.58 | 27.18 | 27.27 | 5,638,453 | +0.00(+0.00%) |
Dec 16, 2011 | 27.54 | 27.54 | 27.26 | 27.27 | 7,078,914 | -0.09(-0.33%) |
Dec 15, 2011 | 27.23 | 27.43 | 27.21 | 27.36 | 8,052,044 | +0.30(+1.11%) |
Dec 14, 2011 | 27.04 | 27.19 | 26.98 | 27.06 | 6,391,089 | -0.02(-0.06%) |
Dec 13, 2011 | 27.28 | 27.44 | 26.99 | 27.07 | 6,188,991 | -0.05(-0.18%) |
Dec 12, 2011 | 27.26 | 27.33 | 27.00 | 27.12 | 6,680,310 | -0.32(-1.18%) |
Dec 09, 2011 | 27.18 | 27.50 | 27.13 | 27.45 | 6,907,718 | +0.40(+1.47%) |
Dec 08, 2011 | 27.43 | 27.49 | 26.99 | 27.05 | 9,565,454 | -0.51(-1.86%) |
Dec 07, 2011 | 27.32 | 27.69 | 27.21 | 27.56 | 7,984,307 | +0.20(+0.74%) |
Dec 06, 2011 | 27.29 | 27.53 | 27.24 | 27.36 | 6,240,089 | +0.11(+0.42%) |
Dec 05, 2011 | 27.48 | 27.58 | 27.11 | 27.24 | 53,851,588 | +0.05(+0.18%) |
Dec 02, 2011 | 27.69 | 27.72 | 27.13 | 27.20 | 18,696,634 | -0.34(-1.24%) |
Dec 01, 2011 | 27.43 | 27.69 | 27.43 | 27.54 | 7,356,416 | +0.04(+0.15%) |
Nov 30, 2011 | 27.11 | 27.53 | 27.08 | 27.50 | 16,445,902 | +0.96(+3.61%) |
Nov 29, 2011 | 26.48 | 26.70 | 26.45 | 26.54 | 5,902,066 | +0.11(+0.43%) |
Nov 28, 2011 | 26.17 | 26.47 | 26.17 | 26.42 | 8,649,704 | +0.69(+2.68%) |
Nov 25, 2011 | 25.76 | 25.93 | 25.71 | 25.73 | 3,077,516 | -0.10(-0.38%) |
Nov 23, 2011 | 26.03 | 26.03 | 25.80 | 25.83 | 7,975,237 | -0.38(-1.45%) |
Nov 22, 2011 | 26.14 | 26.34 | 26.07 | 26.21 | 6,358,707 | +0.06(+0.25%) |
Nov 21, 2011 | 26.29 | 26.35 | 26.05 | 26.15 | 9,163,344 | -0.51(-1.92%) |
Nov 18, 2011 | 26.79 | 26.82 | 26.63 | 26.66 | 7,633,073 | -0.06(-0.21%) |
Nov 17, 2011 | 26.96 | 26.98 | 26.49 | 26.72 | 12,487,307 | -0.28(-1.05%) |
Nov 16, 2011 | 27.23 | 27.44 | 26.98 | 27.00 | 12,894,565 | -0.53(-1.92%) |
Nov 15, 2011 | 27.45 | 27.61 | 27.28 | 27.53 | 6,934,106 | +0.06(+0.24%) |
Nov 14, 2011 | 27.47 | 27.58 | 27.34 | 27.46 | 5,052,202 | -0.19(-0.67%) |
Nov 11, 2011 | 27.41 | 27.73 | 27.41 | 27.65 | 8,728,861 | +0.48(+1.76%) |
Nov 10, 2011 | 27.05 | 27.30 | 26.90 | 27.17 | 7,508,085 | +0.38(+1.42%) |
Nov 09, 2011 | 27.11 | 27.20 | 26.68 | 26.79 | 16,076,464 | -0.80(-2.88%) |
Nov 08, 2011 | 27.38 | 27.61 | 27.17 | 27.58 | 6,114,845 | +0.33(+1.22%) |
Nov 07, 2011 | 26.95 | 27.30 | 26.84 | 27.25 | 6,801,918 | +0.32(+1.18%) |
Nov 04, 2011 | 26.99 | 27.07 | 26.74 | 26.94 | 6,989,539 | -0.25(-0.93%) |
Nov 03, 2011 | 27.12 | 27.24 | 26.91 | 27.19 | 9,547,494 | +0.29(+1.09%) |
Nov 02, 2011 | 27.00 | 27.03 | 26.72 | 26.89 | 7,471,392 | +0.18(+0.67%) |
Nov 01, 2011 | 26.72 | 27.04 | 26.64 | 26.72 | 16,643,584 | -0.52(-1.91%) |
Oct 31, 2011 | 27.56 | 27.64 | 27.23 | 27.24 | 15,800,815 | -0.53(-1.90%) |
Oct 28, 2011 | 27.58 | 27.85 | 27.58 | 27.76 | 12,587,275 | +0.02(+0.09%) |
Oct 27, 2011 | 27.59 | 27.81 | 27.36 | 27.74 | 20,191,526 | +0.66(+2.43%) |
Oct 26, 2011 | 26.97 | 27.18 | 26.74 | 27.08 | 10,665,449 | +0.36(+1.34%) |
Oct 25, 2011 | 27.17 | 27.20 | 26.65 | 26.72 | 10,268,293 | -0.55(-2.02%) |
Oct 24, 2011 | 26.95 | 27.28 | 26.87 | 27.28 | 44,622,176 | +0.41(+1.51%) |
Oct 21, 2011 | 26.62 | 26.91 | 26.62 | 26.87 | 8,360,037 | +0.53(+2.00%) |
Oct 20, 2011 | 26.31 | 26.49 | 26.04 | 26.34 | 8,511,196 | -0.02(-0.09%) |
Oct 19, 2011 | 26.58 | 26.68 | 26.25 | 26.37 | 7,680,870 | -0.05(-0.18%) |
Oct 18, 2011 | 26.13 | 26.62 | 25.96 | 26.42 | 12,238,856 | +0.19(+0.74%) |
Oct 17, 2011 | 26.59 | 26.62 | 26.18 | 26.22 | 8,318,277 | -0.46(-1.73%) |
Oct 14, 2011 | 26.74 | 26.74 | 26.53 | 26.68 | 7,675,778 | +0.25(+0.95%) |
Oct 13, 2011 | 26.39 | 26.52 | 26.22 | 26.43 | 7,356,192 | -0.02(-0.09%) |
Oct 12, 2011 | 26.54 | 26.72 | 26.44 | 26.46 | 10,364,046 | +0.02(+0.06%) |
Oct 11, 2011 | 26.38 | 26.49 | 26.31 | 26.44 | 6,171,362 | -0.04(-0.15%) |
Oct 10, 2011 | 26.16 | 26.52 | 26.16 | 26.48 | 8,118,151 | +0.59(+2.29%) |
Oct 07, 2011 | 25.95 | 26.08 | 25.81 | 25.89 | 13,284,138 | -0.02(-0.09%) |
Oct 06, 2011 | 25.60 | 25.91 | 25.60 | 25.91 | 12,069,916 | +0.31(+1.20%) |
Oct 05, 2011 | 25.22 | 25.62 | 25.14 | 25.60 | 20,901,062 | +0.41(+1.61%) |
Oct 04, 2011 | 24.71 | 25.22 | 24.44 | 25.20 | 25,739,218 | +0.27(+1.07%) |