Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 27.49 | 27.68 | 27.45 | 27.59 | 3,137,100 | +0.13(+0.48%) |
Dec 29, 2011 | 27.11 | 27.47 | 27.11 | 27.45 | 4,491,749 | +0.40(+1.47%) |
Dec 28, 2011 | 27.36 | 27.44 | 27.04 | 27.06 | 3,302,426 | -0.43(-1.57%) |
Dec 27, 2011 | 27.58 | 27.64 | 27.48 | 27.49 | 2,229,146 | -0.20(-0.73%) |
Dec 23, 2011 | 27.56 | 27.70 | 27.50 | 27.69 | 1,916,690 | +0.47(+1.74%) |
Dec 21, 2011 | 27.14 | 27.26 | 26.94 | 27.22 | 2,767,921 | -0.05(-0.18%) |
Dec 20, 2011 | 26.93 | 27.33 | 26.93 | 27.27 | 2,729,553 | +0.88(+3.34%) |
Dec 19, 2011 | 26.73 | 26.82 | 26.33 | 26.39 | 1,623,386 | -0.34(-1.28%) |
Dec 16, 2011 | 26.78 | 26.95 | 26.62 | 26.73 | 1,625,142 | +0.02(+0.08%) |
Dec 15, 2011 | 26.95 | 26.99 | 26.67 | 26.71 | 1,672,015 | +0.07(+0.28%) |
Dec 14, 2011 | 26.82 | 26.93 | 26.55 | 26.63 | 1,782,356 | -0.33(-1.22%) |
Dec 13, 2011 | 27.44 | 27.65 | 26.82 | 26.96 | 1,368,871 | -0.39(-1.43%) |
Dec 12, 2011 | 27.54 | 27.55 | 27.12 | 27.35 | 1,305,170 | -0.79(-2.82%) |
Dec 09, 2011 | 27.75 | 28.19 | 27.69 | 28.15 | 1,135,929 | +0.63(+2.27%) |
Dec 08, 2011 | 28.00 | 28.07 | 27.44 | 27.52 | 1,773,633 | -0.87(-3.05%) |
Dec 07, 2011 | 28.15 | 28.52 | 28.01 | 28.39 | 1,150,514 | +0.11(+0.40%) |
Dec 06, 2011 | 28.26 | 28.45 | 28.12 | 28.27 | 1,031,791 | -0.19(-0.66%) |
Dec 05, 2011 | 28.62 | 28.70 | 28.23 | 28.46 | 1,732,506 | +0.40(+1.41%) |
Dec 02, 2011 | 28.48 | 28.48 | 28.07 | 28.07 | 1,284,918 | +0.04(+0.14%) |
Dec 01, 2011 | 28.12 | 28.40 | 28.01 | 28.03 | 1,098,679 | -0.25(-0.88%) |
Nov 30, 2011 | 28.10 | 28.33 | 27.99 | 28.27 | 1,450,760 | +1.38(+5.15%) |
Nov 29, 2011 | 26.88 | 27.08 | 26.79 | 26.89 | 995,818 | +0.07(+0.25%) |
Nov 28, 2011 | 26.86 | 26.94 | 26.65 | 26.82 | 1,474,089 | +1.07(+4.15%) |
Nov 25, 2011 | 25.79 | 26.10 | 25.74 | 25.75 | 355,246 | -0.09(-0.34%) |
Nov 23, 2011 | 26.27 | 26.27 | 25.77 | 25.84 | 1,768,638 | -0.75(-2.81%) |
Nov 22, 2011 | 26.67 | 26.79 | 26.42 | 26.59 | 2,984,016 | -0.05(-0.20%) |
Nov 21, 2011 | 26.85 | 26.85 | 26.46 | 26.64 | 2,568,014 | -0.73(-2.65%) |
Nov 18, 2011 | 27.61 | 27.63 | 27.34 | 27.37 | 1,257,739 | +0.01(+0.05%) |
Nov 17, 2011 | 27.84 | 27.97 | 27.23 | 27.35 | 1,452,195 | -0.38(-1.38%) |
Nov 16, 2011 | 27.94 | 28.25 | 27.70 | 27.74 | 1,432,430 | -0.54(-1.90%) |
Nov 15, 2011 | 28.16 | 28.42 | 28.03 | 28.27 | 629,867 | -0.02(-0.07%) |
Nov 14, 2011 | 28.42 | 28.55 | 28.15 | 28.29 | 470,822 | -0.46(-1.59%) |
Nov 11, 2011 | 28.52 | 28.86 | 28.51 | 28.75 | 1,175,017 | +0.65(+2.30%) |
Nov 10, 2011 | 28.33 | 28.37 | 27.91 | 28.11 | 1,472,465 | +0.28(+0.99%) |
Nov 09, 2011 | 28.24 | 28.36 | 27.79 | 27.83 | 836,489 | -1.49(-5.09%) |
Nov 08, 2011 | 29.17 | 29.39 | 28.87 | 29.32 | 629,162 | +0.28(+0.95%) |
Nov 07, 2011 | 28.87 | 29.06 | 28.64 | 29.05 | 690,055 | +0.17(+0.61%) |
Nov 04, 2011 | 28.84 | 28.96 | 28.48 | 28.87 | 787,418 | -0.32(-1.08%) |
Nov 03, 2011 | 28.94 | 29.27 | 28.48 | 29.19 | 1,334,815 | +0.67(+2.36%) |
Nov 02, 2011 | 28.50 | 28.72 | 28.29 | 28.52 | 885,361 | +0.42(+1.48%) |
Nov 01, 2011 | 27.96 | 28.40 | 27.75 | 28.10 | 1,519,858 | -0.92(-3.17%) |
Oct 31, 2011 | 29.66 | 29.68 | 29.02 | 29.02 | 1,479,827 | -1.29(-4.26%) |
Oct 28, 2011 | 30.15 | 30.40 | 30.10 | 30.31 | 1,385,568 | -0.25(-0.81%) |
Oct 27, 2011 | 30.25 | 30.75 | 29.99 | 30.56 | 1,093,301 | +1.57(+5.40%) |
Oct 26, 2011 | 29.02 | 29.07 | 28.37 | 28.99 | 641,501 | +0.46(+1.60%) |
Oct 25, 2011 | 28.81 | 28.87 | 28.40 | 28.54 | 921,978 | -0.43(-1.49%) |
Oct 24, 2011 | 28.47 | 29.09 | 28.47 | 28.97 | 1,330,186 | +0.54(+1.89%) |
Oct 21, 2011 | 28.17 | 28.46 | 28.16 | 28.43 | 1,446,520 | +0.70(+2.52%) |
Oct 20, 2011 | 27.76 | 27.84 | 27.30 | 27.73 | 1,211,434 | -0.05(-0.17%) |
Oct 19, 2011 | 28.18 | 28.26 | 27.76 | 27.78 | 735,723 | -0.54(-1.92%) |
Oct 18, 2011 | 27.78 | 28.49 | 27.51 | 28.32 | 782,579 | +0.44(+1.57%) |
Oct 17, 2011 | 28.35 | 28.36 | 27.79 | 27.88 | 1,046,195 | -0.71(-2.47%) |
Oct 14, 2011 | 28.47 | 28.62 | 28.31 | 28.59 | 1,226,354 | +0.46(+1.65%) |
Oct 13, 2011 | 27.99 | 28.20 | 27.73 | 28.13 | 1,073,387 | -0.07(-0.26%) |
Oct 12, 2011 | 28.11 | 28.48 | 28.09 | 28.20 | 844,061 | +0.56(+2.04%) |
Oct 11, 2011 | 27.41 | 27.70 | 27.32 | 27.64 | 718,362 | -0.13(-0.48%) |
Oct 10, 2011 | 27.38 | 27.77 | 27.35 | 27.77 | 626,309 | +1.11(+4.16%) |
Oct 07, 2011 | 27.07 | 27.12 | 26.57 | 26.66 | 925,298 | -0.22(-0.80%) |
Oct 06, 2011 | 26.65 | 26.88 | 26.10 | 26.88 | 1,053,266 | +0.71(+2.72%) |
Oct 05, 2011 | 25.65 | 26.25 | 25.47 | 26.16 | 1,229,349 | +0.48(+1.86%) |
Oct 04, 2011 | 25.10 | 25.69 | 24.68 | 25.69 | 2,882,676 | +0.35(+1.38%) |