Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.52 | 27.68 | 27.39 | 27.39 | 1,469,473 | -0.26(-0.94%) |
Dec 29, 2011 | 26.74 | 27.70 | 26.66 | 27.65 | 1,605,053 | +0.75(+2.77%) |
Dec 28, 2011 | 27.37 | 27.45 | 26.63 | 26.91 | 1,828,256 | -1.07(-3.83%) |
Dec 27, 2011 | 28.05 | 28.25 | 27.87 | 27.98 | 1,123,796 | -0.31(-1.10%) |
Dec 23, 2011 | 27.99 | 28.29 | 27.89 | 28.29 | 1,728,416 | +1.21(+4.46%) |
Dec 21, 2011 | 27.29 | 27.32 | 26.58 | 27.08 | 3,494,458 | -0.31(-1.14%) |
Dec 20, 2011 | 26.85 | 27.42 | 26.84 | 27.39 | 4,560,312 | +2.02(+7.96%) |
Dec 19, 2011 | 26.17 | 26.22 | 25.28 | 25.38 | 3,622,624 | -0.20(-0.79%) |
Dec 16, 2011 | 26.11 | 26.21 | 25.39 | 25.58 | 3,217,076 | -0.27(-1.06%) |
Dec 15, 2011 | 26.56 | 26.61 | 25.68 | 25.85 | 2,269,049 | +0.17(+0.68%) |
Dec 14, 2011 | 25.77 | 26.16 | 25.53 | 25.68 | 2,696,674 | -0.14(-0.53%) |
Dec 13, 2011 | 26.46 | 26.92 | 25.46 | 25.82 | 4,096,964 | -1.15(-4.27%) |
Dec 12, 2011 | 27.27 | 27.42 | 26.55 | 26.97 | 2,883,180 | -1.69(-5.88%) |
Dec 09, 2011 | 27.99 | 28.81 | 27.92 | 28.65 | 4,794,303 | +1.72(+6.39%) |
Dec 08, 2011 | 28.02 | 28.12 | 26.83 | 26.93 | 5,421,724 | -2.26(-7.76%) |
Dec 07, 2011 | 27.81 | 29.38 | 27.58 | 29.20 | 5,791,466 | +0.26(+0.90%) |
Dec 06, 2011 | 28.81 | 29.17 | 28.60 | 28.94 | 2,911,803 | -0.09(-0.32%) |
Dec 05, 2011 | 29.86 | 29.87 | 28.67 | 29.03 | 5,001,578 | +0.09(+0.30%) |
Dec 02, 2011 | 29.37 | 29.74 | 28.88 | 28.94 | 5,734,805 | +0.78(+2.77%) |
Dec 01, 2011 | 27.98 | 28.37 | 27.73 | 28.16 | 3,309,395 | -0.26(-0.92%) |
Nov 30, 2011 | 27.71 | 28.42 | 27.51 | 28.42 | 7,878,684 | +2.71(+10.52%) |
Nov 29, 2011 | 25.84 | 26.13 | 25.54 | 25.72 | 4,285,044 | +0.26(+1.02%) |
Nov 28, 2011 | 25.75 | 25.80 | 25.11 | 25.46 | 5,621,408 | +2.06(+8.78%) |
Nov 25, 2011 | 23.36 | 23.95 | 23.36 | 23.40 | 2,270,289 | -0.09(-0.37%) |
Nov 23, 2011 | 24.34 | 24.35 | 23.34 | 23.49 | 3,836,114 | -0.82(-3.36%) |
Nov 22, 2011 | 24.40 | 24.70 | 24.09 | 24.30 | 4,687,862 | -0.80(-3.20%) |
Nov 21, 2011 | 25.44 | 25.61 | 24.83 | 25.11 | 4,670,091 | -1.35(-5.11%) |
Nov 18, 2011 | 26.66 | 26.69 | 26.24 | 26.46 | 3,561,617 | +0.39(+1.50%) |
Nov 17, 2011 | 26.88 | 27.10 | 25.82 | 26.07 | 4,455,212 | -0.78(-2.91%) |
Nov 16, 2011 | 27.41 | 27.97 | 26.83 | 26.85 | 3,968,262 | -0.72(-2.62%) |
Nov 15, 2011 | 27.47 | 28.02 | 27.16 | 27.58 | 3,516,398 | -0.30(-1.06%) |
Nov 14, 2011 | 28.35 | 28.57 | 27.60 | 27.87 | 3,727,067 | -0.90(-3.14%) |
Nov 11, 2011 | 28.22 | 28.91 | 28.11 | 28.78 | 4,583,123 | +1.66(+6.11%) |
Nov 10, 2011 | 27.52 | 27.52 | 26.43 | 27.12 | 4,202,776 | +0.98(+3.74%) |
Nov 09, 2011 | 27.06 | 27.10 | 26.02 | 26.14 | 7,168,002 | -3.20(-10.90%) |
Nov 08, 2011 | 28.99 | 29.40 | 28.24 | 29.34 | 4,957,546 | +0.83(+2.92%) |
Nov 07, 2011 | 28.45 | 28.87 | 27.77 | 28.51 | 4,017,087 | +0.33(+1.18%) |
Nov 04, 2011 | 28.70 | 28.84 | 27.68 | 28.18 | 5,810,135 | -1.52(-5.12%) |
Nov 03, 2011 | 29.44 | 29.92 | 28.15 | 29.70 | 7,224,861 | +1.40(+4.96%) |
Nov 02, 2011 | 28.65 | 29.02 | 27.94 | 28.29 | 4,719,586 | +0.43(+1.56%) |
Nov 01, 2011 | 26.63 | 28.67 | 26.53 | 27.86 | 10,694,031 | -2.11(-7.03%) |
Oct 31, 2011 | 31.53 | 31.68 | 29.96 | 29.96 | 6,289,563 | -3.90(-11.52%) |
Oct 28, 2011 | 33.67 | 34.50 | 33.42 | 33.86 | 4,929,593 | -0.37(-1.08%) |
Oct 27, 2011 | 33.76 | 34.70 | 32.55 | 34.23 | 14,074,271 | +5.21(+17.95%) |
Oct 26, 2011 | 29.67 | 29.75 | 28.00 | 29.02 | 4,504,780 | +0.48(+1.70%) |
Oct 25, 2011 | 29.09 | 29.11 | 27.94 | 28.54 | 5,139,923 | -0.12(-0.43%) |
Oct 24, 2011 | 27.84 | 28.75 | 27.84 | 28.66 | 3,756,591 | +0.64(+2.30%) |
Oct 21, 2011 | 27.24 | 28.06 | 27.21 | 28.02 | 3,771,502 | +1.64(+6.23%) |
Oct 20, 2011 | 26.24 | 26.51 | 25.50 | 26.37 | 5,506,797 | -0.53(-1.96%) |
Oct 19, 2011 | 27.51 | 27.78 | 26.69 | 26.90 | 4,928,124 | -0.53(-1.93%) |
Oct 18, 2011 | 26.20 | 27.76 | 25.70 | 27.43 | 7,469,379 | +1.37(+5.25%) |
Oct 17, 2011 | 26.68 | 26.71 | 25.90 | 26.06 | 3,375,983 | -1.61(-5.81%) |
Oct 14, 2011 | 27.91 | 28.20 | 27.21 | 27.67 | 4,499,052 | -0.20(-0.70%) |
Oct 13, 2011 | 28.31 | 28.32 | 27.08 | 27.86 | 6,974,209 | -1.37(-4.70%) |
Oct 12, 2011 | 29.09 | 29.70 | 28.90 | 29.24 | 5,314,337 | +1.61(+5.81%) |
Oct 11, 2011 | 26.84 | 27.72 | 26.77 | 27.63 | 4,017,438 | +0.35(+1.27%) |
Oct 10, 2011 | 26.42 | 27.32 | 26.39 | 27.29 | 5,229,635 | +1.85(+7.28%) |
Oct 07, 2011 | 26.74 | 26.82 | 25.20 | 25.43 | 6,195,571 | -1.34(-5.00%) |
Oct 06, 2011 | 26.50 | 26.82 | 26.31 | 26.77 | 6,827,439 | +0.77(+2.98%) |
Oct 05, 2011 | 25.14 | 26.01 | 24.77 | 26.00 | 7,181,256 | +1.07(+4.30%) |
Oct 04, 2011 | 23.11 | 25.22 | 22.61 | 24.93 | 7,878,127 | +1.17(+4.93%) |