Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.21 | 27.33 | 27.20 | 27.21 | 249,975 | -0.01(-0.05%) |
Dec 29, 2011 | 26.95 | 27.27 | 26.95 | 27.23 | 145,750 | +0.29(+1.07%) |
Dec 28, 2011 | 27.47 | 27.52 | 26.91 | 26.94 | 171,698 | -0.52(-1.89%) |
Dec 27, 2011 | 27.39 | 27.57 | 27.36 | 27.46 | 135,491 | +0.05(+0.17%) |
Dec 23, 2011 | 27.32 | 27.41 | 27.20 | 27.41 | 90,821 | +0.53(+1.97%) |
Dec 21, 2011 | 26.59 | 26.95 | 26.45 | 26.88 | 208,593 | +0.29(+1.10%) |
Dec 20, 2011 | 26.05 | 26.64 | 26.05 | 26.59 | 198,950 | +1.01(+3.97%) |
Dec 19, 2011 | 26.03 | 26.07 | 25.51 | 25.58 | 587,413 | -0.44(-1.68%) |
Dec 16, 2011 | 25.96 | 26.11 | 25.77 | 26.01 | 151,558 | +0.27(+1.06%) |
Dec 15, 2011 | 26.07 | 26.15 | 25.66 | 25.74 | 210,950 | -0.08(-0.32%) |
Dec 14, 2011 | 26.23 | 26.35 | 25.68 | 25.82 | 227,364 | -0.74(-2.79%) |
Dec 13, 2011 | 26.94 | 27.30 | 26.40 | 26.56 | 111,397 | -0.22(-0.84%) |
Dec 12, 2011 | 27.17 | 27.17 | 26.43 | 26.79 | 126,551 | -0.65(-2.36%) |
Dec 09, 2011 | 26.98 | 27.52 | 26.95 | 27.43 | 186,045 | +0.61(+2.28%) |
Dec 08, 2011 | 27.34 | 27.50 | 26.75 | 26.82 | 252,668 | -0.71(-2.57%) |
Dec 07, 2011 | 27.68 | 27.75 | 27.35 | 27.53 | 276,331 | -0.23(-0.83%) |
Dec 06, 2011 | 27.69 | 27.97 | 27.54 | 27.76 | 166,357 | +0.03(+0.10%) |
Dec 05, 2011 | 27.82 | 28.04 | 27.52 | 27.73 | 171,844 | +0.36(+1.32%) |
Dec 02, 2011 | 27.69 | 27.77 | 27.35 | 27.37 | 307,895 | -0.02(-0.07%) |
Dec 01, 2011 | 27.43 | 27.72 | 27.26 | 27.39 | 2,268,374 | -0.12(-0.45%) |
Nov 30, 2011 | 27.03 | 27.58 | 27.02 | 27.52 | 229,688 | +1.35(+5.18%) |
Nov 29, 2011 | 25.87 | 26.36 | 25.81 | 26.16 | 353,033 | +0.41(+1.59%) |
Nov 28, 2011 | 25.73 | 25.95 | 25.57 | 25.75 | 242,522 | +0.86(+3.47%) |
Nov 25, 2011 | 25.03 | 25.30 | 24.89 | 24.89 | 117,450 | -0.18(-0.73%) |
Nov 23, 2011 | 25.46 | 25.49 | 25.07 | 25.07 | 487,292 | -0.78(-3.00%) |
Nov 22, 2011 | 25.99 | 26.19 | 25.68 | 25.85 | 232,384 | -0.27(-1.04%) |
Nov 21, 2011 | 26.11 | 26.22 | 25.70 | 26.12 | 186,368 | -0.44(-1.67%) |
Nov 18, 2011 | 26.87 | 26.96 | 26.38 | 26.56 | 192,829 | -0.12(-0.46%) |
Nov 17, 2011 | 27.24 | 27.42 | 26.47 | 26.69 | 441,500 | -0.63(-2.32%) |
Nov 16, 2011 | 27.39 | 27.96 | 27.24 | 27.32 | 306,148 | -0.33(-1.18%) |
Nov 15, 2011 | 27.53 | 27.86 | 27.43 | 27.65 | 254,702 | +0.00(+0.00%) |
Nov 14, 2011 | 27.82 | 27.87 | 27.41 | 27.65 | 178,739 | -0.33(-1.19%) |
Nov 11, 2011 | 27.79 | 28.09 | 27.79 | 27.98 | 396,496 | +0.52(+1.88%) |
Nov 10, 2011 | 27.39 | 27.64 | 26.94 | 27.46 | 452,685 | +0.48(+1.79%) |
Nov 09, 2011 | 27.35 | 27.65 | 26.94 | 26.98 | 723,597 | -1.22(-4.32%) |
Nov 08, 2011 | 27.99 | 28.23 | 27.63 | 28.20 | 255,651 | +0.41(+1.47%) |
Nov 07, 2011 | 27.69 | 27.93 | 27.31 | 27.79 | 264,256 | +0.17(+0.62%) |
Nov 04, 2011 | 27.37 | 27.67 | 27.13 | 27.62 | 290,466 | +0.01(+0.05%) |
Nov 03, 2011 | 27.29 | 27.67 | 26.95 | 27.60 | 373,906 | +0.63(+2.35%) |
Nov 02, 2011 | 26.80 | 27.03 | 26.58 | 26.97 | 501,096 | +0.75(+2.86%) |
Nov 01, 2011 | 26.05 | 26.58 | 25.80 | 26.22 | 1,096,283 | -0.82(-3.05%) |
Oct 31, 2011 | 27.84 | 27.86 | 27.05 | 27.05 | 792,878 | -1.25(-4.43%) |
Oct 28, 2011 | 27.92 | 28.37 | 27.85 | 28.30 | 568,243 | +0.13(+0.46%) |
Oct 27, 2011 | 27.79 | 28.43 | 27.69 | 28.17 | 585,949 | +1.07(+3.94%) |
Oct 26, 2011 | 26.87 | 27.19 | 26.35 | 27.10 | 369,004 | +0.58(+2.18%) |
Oct 25, 2011 | 27.01 | 27.09 | 26.41 | 26.52 | 691,685 | -0.58(-2.14%) |
Oct 24, 2011 | 26.86 | 27.15 | 26.77 | 27.10 | 406,839 | +0.35(+1.30%) |
Oct 21, 2011 | 26.61 | 26.86 | 26.47 | 26.75 | 422,214 | +0.50(+1.89%) |
Oct 20, 2011 | 26.09 | 26.37 | 25.76 | 26.26 | 1,278,025 | +0.19(+0.73%) |
Oct 19, 2011 | 26.23 | 26.60 | 25.98 | 26.07 | 370,882 | -0.27(-1.03%) |
Oct 18, 2011 | 25.53 | 26.50 | 25.29 | 26.34 | 695,648 | +0.77(+3.01%) |
Oct 17, 2011 | 25.92 | 25.98 | 25.52 | 25.57 | 256,739 | -0.44(-1.70%) |
Oct 14, 2011 | 25.50 | 26.01 | 25.49 | 26.01 | 462,012 | +0.95(+3.80%) |
Oct 13, 2011 | 24.89 | 25.17 | 24.62 | 25.06 | 336,480 | -0.07(-0.27%) |
Oct 12, 2011 | 25.09 | 25.45 | 24.98 | 25.13 | 249,715 | +0.24(+0.95%) |
Oct 11, 2011 | 24.68 | 25.17 | 24.68 | 24.89 | 259,148 | -0.02(-0.07%) |
Oct 10, 2011 | 24.29 | 24.91 | 24.29 | 24.91 | 371,531 | +1.10(+4.60%) |
Oct 07, 2011 | 24.27 | 24.32 | 23.66 | 23.81 | 542,301 | -0.32(-1.33%) |
Oct 06, 2011 | 23.94 | 24.18 | 23.85 | 24.13 | 542,537 | +0.42(+1.78%) |
Oct 05, 2011 | 23.06 | 23.78 | 22.77 | 23.71 | 813,111 | +0.77(+3.35%) |
Oct 04, 2011 | 21.86 | 22.99 | 21.41 | 22.94 | 758,638 | +0.69(+3.12%) |