Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 26.08 | 26.17 | 25.67 | 25.69 | 2,891,333 | -0.48(-1.84%) |
Dec 29, 2011 | 26.00 | 26.19 | 25.97 | 26.17 | 2,391,641 | +0.21(+0.83%) |
Dec 28, 2011 | 26.02 | 26.10 | 25.92 | 25.96 | 2,826,528 | -0.04(-0.16%) |
Dec 27, 2011 | 25.75 | 26.07 | 25.74 | 26.00 | 2,188,803 | +0.26(+1.01%) |
Dec 23, 2011 | 25.81 | 25.97 | 25.71 | 25.74 | 3,094,548 | +0.04(+0.16%) |
Dec 21, 2011 | 25.23 | 25.76 | 25.20 | 25.70 | 4,849,077 | +0.55(+2.17%) |
Dec 20, 2011 | 24.92 | 25.20 | 24.84 | 25.15 | 4,934,540 | +0.52(+2.10%) |
Dec 19, 2011 | 25.32 | 25.44 | 24.55 | 24.63 | 6,081,815 | -0.55(-2.19%) |
Dec 16, 2011 | 25.75 | 25.80 | 25.12 | 25.18 | 10,366,287 | -0.51(-1.99%) |
Dec 15, 2011 | 25.63 | 25.81 | 25.50 | 25.70 | 3,431,794 | +0.23(+0.89%) |
Dec 14, 2011 | 25.79 | 25.84 | 25.43 | 25.47 | 4,170,322 | -0.33(-1.28%) |
Dec 13, 2011 | 25.72 | 25.99 | 25.60 | 25.80 | 4,211,873 | +0.19(+0.75%) |
Dec 12, 2011 | 25.86 | 25.93 | 25.38 | 25.61 | 3,548,952 | -0.35(-1.36%) |
Dec 09, 2011 | 25.83 | 26.00 | 25.61 | 25.96 | 3,197,885 | +0.21(+0.81%) |
Dec 08, 2011 | 26.18 | 26.24 | 25.70 | 25.75 | 3,788,000 | -0.46(-1.77%) |
Dec 07, 2011 | 26.10 | 26.31 | 25.97 | 26.22 | 3,610,730 | +0.10(+0.38%) |
Dec 06, 2011 | 26.00 | 26.23 | 25.94 | 26.12 | 2,851,136 | +0.24(+0.92%) |
Dec 05, 2011 | 25.96 | 26.23 | 25.71 | 25.88 | 3,197,369 | +0.20(+0.77%) |
Dec 02, 2011 | 26.10 | 26.12 | 25.66 | 25.68 | 4,800,653 | -0.23(-0.89%) |
Dec 01, 2011 | 25.81 | 26.03 | 25.61 | 25.92 | 3,528,464 | +0.13(+0.49%) |
Nov 30, 2011 | 25.81 | 25.98 | 25.52 | 25.79 | 6,148,411 | +0.71(+2.84%) |
Nov 29, 2011 | 24.84 | 25.12 | 24.83 | 25.07 | 3,875,703 | +0.28(+1.15%) |
Nov 28, 2011 | 24.84 | 25.02 | 24.65 | 24.79 | 4,686,301 | +0.47(+1.93%) |
Nov 25, 2011 | 24.26 | 24.47 | 24.24 | 24.32 | 1,546,976 | +0.05(+0.19%) |
Nov 23, 2011 | 24.62 | 24.62 | 24.09 | 24.27 | 4,505,081 | -0.48(-1.94%) |
Nov 22, 2011 | 25.23 | 25.26 | 24.74 | 24.76 | 4,524,659 | -0.49(-1.95%) |
Nov 21, 2011 | 25.47 | 25.47 | 25.15 | 25.25 | 4,222,276 | -0.43(-1.67%) |
Nov 18, 2011 | 25.63 | 25.85 | 25.55 | 25.68 | 3,729,148 | +0.24(+0.93%) |
Nov 17, 2011 | 25.96 | 25.99 | 25.33 | 25.44 | 6,179,013 | -0.52(-1.99%) |
Nov 16, 2011 | 26.06 | 26.27 | 25.93 | 25.96 | 4,420,994 | -0.43(-1.65%) |
Nov 15, 2011 | 25.93 | 26.46 | 25.93 | 26.39 | 3,782,023 | +0.46(+1.77%) |
Nov 14, 2011 | 26.23 | 26.25 | 25.91 | 25.93 | 8,142,905 | -0.42(-1.61%) |
Nov 11, 2011 | 26.10 | 26.40 | 26.10 | 26.36 | 2,904,037 | +0.41(+1.56%) |
Nov 10, 2011 | 26.34 | 26.34 | 25.88 | 25.95 | 4,262,497 | +0.01(+0.02%) |
Nov 09, 2011 | 26.35 | 26.36 | 25.88 | 25.94 | 3,866,877 | -0.73(-2.74%) |
Nov 08, 2011 | 26.46 | 26.68 | 26.19 | 26.68 | 3,505,529 | +0.19(+0.72%) |
Nov 07, 2011 | 26.41 | 26.50 | 26.14 | 26.48 | 2,422,293 | +0.09(+0.35%) |
Nov 04, 2011 | 26.43 | 26.51 | 25.93 | 26.39 | 3,991,160 | -0.14(-0.55%) |
Nov 03, 2011 | 26.14 | 26.64 | 26.07 | 26.54 | 5,145,817 | +0.31(+1.19%) |
Nov 02, 2011 | 26.09 | 26.41 | 26.02 | 26.22 | 6,792,462 | +0.46(+1.78%) |
Nov 01, 2011 | 25.44 | 26.01 | 25.21 | 25.76 | 6,396,579 | +0.01(+0.02%) |
Oct 31, 2011 | 25.73 | 26.20 | 25.71 | 25.76 | 5,195,012 | -0.26(-0.99%) |
Oct 28, 2011 | 26.09 | 26.09 | 25.62 | 26.02 | 5,713,828 | -0.12(-0.46%) |
Oct 27, 2011 | 26.11 | 26.33 | 25.98 | 26.14 | 5,505,610 | +0.56(+2.17%) |
Oct 26, 2011 | 26.02 | 26.11 | 25.52 | 25.58 | 5,591,984 | -0.15(-0.60%) |
Oct 25, 2011 | 25.99 | 26.10 | 25.71 | 25.74 | 3,911,247 | -0.38(-1.45%) |
Oct 24, 2011 | 26.22 | 26.33 | 26.01 | 26.11 | 17,381,466 | -0.16(-0.61%) |
Oct 21, 2011 | 25.95 | 26.30 | 25.93 | 26.27 | 17,821,414 | +0.46(+1.78%) |
Oct 20, 2011 | 25.86 | 26.02 | 25.63 | 25.82 | 16,296,322 | +0.00(+0.00%) |
Oct 19, 2011 | 25.37 | 25.96 | 25.36 | 25.82 | 6,075,513 | +0.43(+1.69%) |
Oct 18, 2011 | 25.29 | 25.50 | 25.00 | 25.39 | 3,629,397 | +0.13(+0.52%) |
Oct 17, 2011 | 25.37 | 25.54 | 25.19 | 25.25 | 3,329,263 | -0.13(-0.50%) |
Oct 14, 2011 | 25.25 | 25.49 | 25.11 | 25.38 | 4,043,613 | +0.31(+1.23%) |
Oct 13, 2011 | 25.62 | 25.62 | 24.50 | 25.07 | 12,167,269 | -0.73(-2.84%) |
Oct 12, 2011 | 25.78 | 26.03 | 25.59 | 25.80 | 2,848,563 | +0.09(+0.33%) |
Oct 11, 2011 | 25.91 | 25.91 | 25.56 | 25.72 | 3,758,441 | -0.25(-0.97%) |
Oct 10, 2011 | 25.72 | 25.98 | 25.63 | 25.97 | 2,755,090 | +0.60(+2.35%) |
Oct 07, 2011 | 25.16 | 25.60 | 25.10 | 25.38 | 4,654,166 | +0.34(+1.37%) |
Oct 06, 2011 | 24.80 | 25.04 | 24.76 | 25.03 | 5,676,764 | +0.17(+0.67%) |
Oct 05, 2011 | 25.13 | 25.21 | 24.52 | 24.87 | 5,659,788 | -0.13(-0.50%) |
Oct 04, 2011 | 24.81 | 25.03 | 24.21 | 24.99 | 5,766,609 | +0.01(+0.02%) |