Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 25.86 | 25.88 | 25.78 | 25.80 | 11,486,282 | -0.02(-0.08%) |
Dec 29, 2011 | 25.73 | 25.83 | 25.66 | 25.82 | 9,992,687 | +0.21(+0.80%) |
Dec 28, 2011 | 25.79 | 25.87 | 25.59 | 25.61 | 10,596,739 | -0.22(-0.85%) |
Dec 27, 2011 | 25.85 | 25.94 | 25.81 | 25.83 | 11,028,492 | -0.10(-0.40%) |
Dec 23, 2011 | 25.79 | 25.94 | 25.76 | 25.94 | 13,955,554 | +0.39(+1.53%) |
Dec 21, 2011 | 25.36 | 25.60 | 25.33 | 25.55 | 19,203,428 | +0.18(+0.70%) |
Dec 20, 2011 | 25.13 | 25.42 | 24.98 | 25.37 | 28,220,532 | +0.41(+1.65%) |
Dec 19, 2011 | 24.93 | 25.18 | 24.87 | 24.96 | 24,121,286 | +0.15(+0.61%) |
Dec 16, 2011 | 24.98 | 25.06 | 24.65 | 24.81 | 38,713,844 | -0.08(-0.30%) |
Dec 15, 2011 | 24.58 | 25.10 | 24.56 | 24.88 | 46,601,484 | +0.55(+2.25%) |
Dec 14, 2011 | 23.90 | 24.47 | 23.88 | 24.33 | 32,940,498 | +0.39(+1.63%) |
Dec 13, 2011 | 24.10 | 24.20 | 23.86 | 23.94 | 26,768,798 | -0.29(-1.19%) |
Dec 12, 2011 | 24.35 | 24.41 | 24.07 | 24.23 | 18,384,116 | -0.18(-0.76%) |
Dec 09, 2011 | 24.16 | 24.54 | 24.10 | 24.42 | 58,932,876 | +0.34(+1.39%) |
Dec 08, 2011 | 24.41 | 24.45 | 24.00 | 24.08 | 61,938,960 | -0.29(-1.18%) |
Dec 07, 2011 | 24.14 | 24.49 | 24.09 | 24.37 | 30,465,724 | +0.14(+0.59%) |
Dec 06, 2011 | 24.25 | 24.36 | 24.12 | 24.23 | 20,301,610 | +0.10(+0.40%) |
Dec 05, 2011 | 24.49 | 24.54 | 23.99 | 24.13 | 25,115,536 | -0.15(-0.62%) |
Dec 02, 2011 | 24.57 | 24.57 | 24.20 | 24.28 | 21,167,644 | -0.14(-0.56%) |
Dec 01, 2011 | 24.45 | 24.63 | 24.33 | 24.42 | 18,359,218 | -0.05(-0.20%) |
Nov 30, 2011 | 24.09 | 24.50 | 24.09 | 24.46 | 26,895,264 | +0.87(+3.68%) |
Nov 29, 2011 | 23.61 | 23.89 | 23.52 | 23.60 | 17,743,586 | +0.15(+0.64%) |
Nov 28, 2011 | 23.09 | 23.48 | 23.05 | 23.45 | 22,740,126 | +0.75(+3.32%) |
Nov 25, 2011 | 22.78 | 22.86 | 22.67 | 22.69 | 7,169,562 | -0.02(-0.09%) |
Nov 23, 2011 | 22.88 | 22.97 | 22.71 | 22.71 | 20,073,108 | -0.42(-1.83%) |
Nov 22, 2011 | 23.33 | 23.42 | 23.10 | 23.14 | 24,795,740 | -0.23(-0.97%) |
Nov 21, 2011 | 23.53 | 23.65 | 23.27 | 23.36 | 24,109,550 | -0.55(-2.32%) |
Nov 18, 2011 | 23.91 | 24.10 | 23.91 | 23.92 | 18,406,010 | +0.08(+0.32%) |
Nov 17, 2011 | 23.90 | 24.07 | 23.56 | 23.84 | 24,222,656 | -0.17(-0.71%) |
Nov 16, 2011 | 24.06 | 24.38 | 23.97 | 24.01 | 18,767,834 | -0.44(-1.79%) |
Nov 15, 2011 | 24.32 | 24.55 | 24.18 | 24.45 | 13,038,649 | +0.04(+0.17%) |
Nov 14, 2011 | 24.22 | 24.46 | 24.03 | 24.41 | 20,674,008 | -0.21(-0.83%) |
Nov 11, 2011 | 24.20 | 24.81 | 24.20 | 24.62 | 44,401,376 | +0.68(+2.86%) |
Nov 10, 2011 | 23.66 | 24.05 | 23.47 | 23.93 | 38,640,352 | +0.81(+3.49%) |
Nov 09, 2011 | 23.28 | 23.65 | 22.97 | 23.12 | 31,357,752 | -0.47(-1.97%) |
Nov 08, 2011 | 23.51 | 23.68 | 23.29 | 23.59 | 20,947,286 | +0.10(+0.44%) |
Nov 07, 2011 | 23.20 | 23.50 | 23.14 | 23.49 | 14,008,060 | +0.21(+0.88%) |
Nov 04, 2011 | 23.49 | 23.55 | 23.12 | 23.28 | 15,677,914 | -0.35(-1.48%) |
Nov 03, 2011 | 23.61 | 23.77 | 23.50 | 23.63 | 21,663,012 | +0.23(+0.99%) |
Nov 02, 2011 | 23.60 | 23.63 | 23.24 | 23.40 | 18,380,850 | +0.09(+0.38%) |
Nov 01, 2011 | 23.14 | 23.71 | 23.06 | 23.31 | 39,148,256 | -0.30(-1.28%) |
Oct 31, 2011 | 23.96 | 24.12 | 23.61 | 23.61 | 25,379,562 | -0.42(-1.74%) |
Oct 28, 2011 | 23.97 | 24.29 | 23.69 | 24.03 | 37,494,584 | +0.55(+2.33%) |
Oct 27, 2011 | 23.32 | 23.65 | 23.14 | 23.48 | 30,236,478 | +0.53(+2.30%) |
Oct 26, 2011 | 22.80 | 23.05 | 22.64 | 22.95 | 22,350,596 | +0.43(+1.91%) |
Oct 25, 2011 | 22.94 | 22.98 | 22.46 | 22.52 | 22,926,996 | -0.42(-1.85%) |
Oct 24, 2011 | 22.76 | 22.97 | 22.67 | 22.95 | 20,907,064 | +0.12(+0.54%) |
Oct 21, 2011 | 22.69 | 22.87 | 22.64 | 22.82 | 26,246,262 | +0.38(+1.68%) |
Oct 20, 2011 | 22.38 | 22.54 | 22.11 | 22.45 | 19,817,686 | +0.18(+0.80%) |
Oct 19, 2011 | 22.45 | 22.62 | 22.19 | 22.27 | 17,411,788 | -0.17(-0.76%) |
Oct 18, 2011 | 22.15 | 22.59 | 22.03 | 22.44 | 18,888,226 | +0.33(+1.49%) |
Oct 17, 2011 | 22.47 | 22.71 | 22.07 | 22.11 | 16,737,301 | -0.46(-2.03%) |
Oct 14, 2011 | 22.56 | 22.58 | 22.37 | 22.57 | 15,762,706 | +0.19(+0.86%) |
Oct 13, 2011 | 22.23 | 22.49 | 22.08 | 22.38 | 19,878,708 | +0.09(+0.40%) |
Oct 12, 2011 | 22.07 | 22.43 | 22.00 | 22.29 | 23,894,174 | +0.44(+2.00%) |
Oct 11, 2011 | 22.14 | 22.18 | 21.78 | 21.85 | 22,765,370 | -0.29(-1.30%) |
Oct 10, 2011 | 22.23 | 22.29 | 21.93 | 22.14 | 21,862,026 | +0.51(+2.34%) |
Oct 07, 2011 | 21.84 | 22.09 | 21.60 | 21.63 | 31,962,828 | +0.13(+0.60%) |
Oct 06, 2011 | 21.36 | 21.60 | 21.36 | 21.50 | 27,181,752 | -0.03(-0.13%) |
Oct 05, 2011 | 21.52 | 21.74 | 21.22 | 21.53 | 36,931,564 | +0.08(+0.35%) |
Oct 04, 2011 | 21.40 | 21.52 | 20.90 | 21.45 | 41,958,720 | -0.15(-0.70%) |