Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.30 | 25.51 | 25.30 | 25.44 | 10,358,889 | +0.01(+0.06%) |
Dec 29, 2011 | 25.31 | 25.49 | 25.27 | 25.42 | 17,290,270 | +0.23(+0.93%) |
Dec 28, 2011 | 25.41 | 25.42 | 25.08 | 25.19 | 20,873,024 | -0.47(-1.85%) |
Dec 27, 2011 | 25.66 | 25.79 | 25.53 | 25.66 | 10,361,940 | -0.09(-0.37%) |
Dec 23, 2011 | 25.71 | 25.79 | 25.57 | 25.76 | 12,334,466 | +0.40(+1.60%) |
Dec 21, 2011 | 25.06 | 25.36 | 24.82 | 25.35 | 29,794,928 | -0.21(-0.81%) |
Dec 20, 2011 | 24.95 | 25.61 | 24.95 | 25.56 | 40,032,912 | +1.04(+4.25%) |
Dec 19, 2011 | 25.06 | 25.12 | 24.47 | 24.52 | 26,713,378 | -0.61(-2.44%) |
Dec 16, 2011 | 25.23 | 25.50 | 25.01 | 25.13 | 37,605,956 | +0.32(+1.29%) |
Dec 15, 2011 | 25.09 | 25.16 | 24.74 | 24.81 | 30,067,270 | -0.21(-0.84%) |
Dec 14, 2011 | 25.17 | 25.27 | 24.89 | 25.02 | 31,716,018 | -0.26(-1.04%) |
Dec 13, 2011 | 25.66 | 25.81 | 25.14 | 25.28 | 40,019,548 | -0.15(-0.57%) |
Dec 12, 2011 | 25.69 | 25.73 | 25.21 | 25.43 | 35,969,136 | -0.99(-3.75%) |
Dec 09, 2011 | 26.16 | 26.58 | 25.72 | 26.42 | 32,058,584 | +0.44(+1.68%) |
Dec 08, 2011 | 26.48 | 26.58 | 25.92 | 25.98 | 28,801,370 | -0.82(-3.04%) |
Dec 07, 2011 | 26.58 | 26.88 | 26.40 | 26.80 | 23,418,922 | +0.19(+0.71%) |
Dec 06, 2011 | 26.69 | 26.84 | 26.43 | 26.61 | 20,270,046 | -0.23(-0.84%) |
Dec 05, 2011 | 26.99 | 27.12 | 26.69 | 26.83 | 26,342,526 | +0.34(+1.29%) |
Dec 02, 2011 | 26.88 | 26.97 | 26.40 | 26.49 | 23,161,928 | -0.16(-0.60%) |
Dec 01, 2011 | 26.62 | 26.88 | 26.55 | 26.65 | 24,615,054 | +0.29(+1.10%) |
Nov 30, 2011 | 26.17 | 26.56 | 25.62 | 26.36 | 60,042,316 | +1.40(+5.63%) |
Nov 29, 2011 | 25.10 | 25.35 | 24.92 | 24.95 | 24,679,086 | -0.23(-0.92%) |
Nov 28, 2011 | 25.23 | 25.38 | 24.95 | 25.19 | 30,718,208 | +0.93(+3.84%) |
Nov 25, 2011 | 24.31 | 24.63 | 24.26 | 24.26 | 16,322,071 | -0.04(-0.15%) |
Nov 23, 2011 | 24.61 | 24.68 | 24.25 | 24.29 | 24,554,052 | -0.68(-2.74%) |
Nov 22, 2011 | 24.99 | 25.19 | 24.65 | 24.98 | 31,282,264 | +0.06(+0.23%) |
Nov 21, 2011 | 25.09 | 25.11 | 24.59 | 24.92 | 32,343,598 | -0.79(-3.06%) |
Nov 18, 2011 | 25.91 | 25.95 | 25.60 | 25.70 | 24,360,202 | +0.03(+0.11%) |
Nov 17, 2011 | 26.45 | 26.59 | 25.54 | 25.68 | 47,040,504 | -0.66(-2.51%) |
Nov 16, 2011 | 26.64 | 26.94 | 26.31 | 26.34 | 51,208,504 | -1.16(-4.23%) |
Nov 15, 2011 | 27.21 | 27.67 | 27.17 | 27.50 | 21,116,834 | +0.35(+1.29%) |
Nov 14, 2011 | 27.37 | 27.43 | 26.86 | 27.15 | 27,111,944 | -0.36(-1.30%) |
Nov 11, 2011 | 27.24 | 27.68 | 27.20 | 27.51 | 22,266,022 | +0.59(+2.19%) |
Nov 10, 2011 | 27.15 | 27.25 | 26.74 | 26.92 | 22,870,198 | +0.11(+0.41%) |
Nov 09, 2011 | 27.28 | 27.43 | 26.54 | 26.81 | 71,256,824 | -1.54(-5.42%) |
Nov 08, 2011 | 27.97 | 28.39 | 27.52 | 28.35 | 52,818,688 | +0.54(+1.94%) |
Nov 07, 2011 | 27.54 | 27.84 | 27.27 | 27.81 | 26,732,252 | +0.36(+1.30%) |
Nov 04, 2011 | 27.49 | 27.56 | 26.87 | 27.45 | 56,002,584 | -0.26(-0.92%) |
Nov 03, 2011 | 27.31 | 27.93 | 27.04 | 27.71 | 52,540,840 | +0.46(+1.68%) |
Nov 02, 2011 | 26.81 | 27.28 | 26.61 | 27.25 | 43,706,104 | +1.40(+5.44%) |
Nov 01, 2011 | 25.44 | 26.10 | 25.20 | 25.84 | 49,038,716 | -0.40(-1.53%) |
Oct 31, 2011 | 26.86 | 26.94 | 26.17 | 26.24 | 38,479,240 | -1.26(-4.58%) |
Oct 28, 2011 | 27.36 | 27.78 | 27.30 | 27.50 | 33,520,142 | -0.31(-1.10%) |
Oct 27, 2011 | 27.45 | 28.21 | 27.04 | 27.81 | 76,856,536 | +1.51(+5.76%) |
Oct 26, 2011 | 26.11 | 26.37 | 25.59 | 26.29 | 53,899,808 | +1.02(+4.03%) |
Oct 25, 2011 | 25.51 | 25.62 | 25.21 | 25.27 | 30,049,474 | -0.40(-1.56%) |
Oct 24, 2011 | 24.98 | 25.89 | 24.90 | 25.68 | 43,774,916 | +1.32(+5.44%) |
Oct 21, 2011 | 24.01 | 24.42 | 23.99 | 24.35 | 25,029,322 | +0.65(+2.73%) |
Oct 20, 2011 | 23.91 | 23.91 | 23.26 | 23.70 | 41,123,456 | -0.40(-1.66%) |
Oct 19, 2011 | 24.47 | 24.67 | 24.07 | 24.10 | 30,309,936 | -0.74(-2.99%) |
Oct 18, 2011 | 24.27 | 24.95 | 23.80 | 24.85 | 38,442,172 | +0.41(+1.70%) |
Oct 17, 2011 | 25.01 | 25.09 | 24.39 | 24.43 | 43,411,352 | -0.80(-3.17%) |
Oct 14, 2011 | 24.96 | 25.23 | 24.87 | 25.23 | 29,451,126 | +0.26(+1.05%) |
Oct 13, 2011 | 25.06 | 25.13 | 24.54 | 24.97 | 36,227,768 | -0.30(-1.18%) |
Oct 12, 2011 | 24.82 | 25.55 | 24.80 | 25.27 | 58,042,840 | +0.96(+3.95%) |
Oct 11, 2011 | 23.81 | 24.59 | 23.73 | 24.31 | 35,835,332 | +0.52(+2.17%) |
Oct 10, 2011 | 23.13 | 23.82 | 23.11 | 23.79 | 41,236,928 | +1.20(+5.32%) |
Oct 07, 2011 | 23.08 | 23.14 | 22.52 | 22.59 | 25,838,874 | -0.29(-1.27%) |
Oct 06, 2011 | 22.57 | 22.91 | 22.57 | 22.88 | 54,889,780 | +0.32(+1.42%) |
Oct 05, 2011 | 21.65 | 22.60 | 21.61 | 22.56 | 63,027,480 | +0.88(+4.06%) |
Oct 04, 2011 | 21.03 | 21.75 | 20.82 | 21.68 | 49,680,244 | +0.03(+0.13%) |