Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.62 | 28.72 | 28.38 | 28.54 | 1,974,500 | -0.19(-0.67%) |
Dec 29, 2011 | 28.58 | 29.02 | 28.41 | 28.73 | 1,930,396 | +0.32(+1.14%) |
Dec 28, 2011 | 28.67 | 28.80 | 28.35 | 28.41 | 1,979,938 | -0.31(-1.08%) |
Dec 27, 2011 | 28.83 | 28.99 | 28.70 | 28.72 | 2,011,023 | -0.14(-0.48%) |
Dec 23, 2011 | 28.93 | 28.93 | 28.45 | 28.86 | 3,603,235 | +0.59(+2.09%) |
Dec 21, 2011 | 29.05 | 29.15 | 27.77 | 28.27 | 6,171,078 | -0.80(-2.74%) |
Dec 20, 2011 | 28.70 | 29.21 | 28.56 | 29.06 | 3,641,039 | +0.72(+2.53%) |
Dec 19, 2011 | 28.35 | 28.45 | 28.20 | 28.35 | 4,501,568 | +0.00(+0.00%) |
Dec 16, 2011 | 28.24 | 28.46 | 28.09 | 28.35 | 6,539,801 | +0.34(+1.22%) |
Dec 15, 2011 | 28.23 | 28.36 | 27.88 | 28.00 | 4,162,018 | +0.19(+0.67%) |
Dec 14, 2011 | 27.88 | 28.14 | 27.75 | 27.82 | 3,544,197 | -0.25(-0.88%) |
Dec 13, 2011 | 28.46 | 28.62 | 27.74 | 28.06 | 3,615,553 | -0.29(-1.03%) |
Dec 12, 2011 | 28.69 | 28.80 | 27.95 | 28.36 | 5,283,199 | -0.53(-1.83%) |
Dec 09, 2011 | 28.63 | 29.36 | 28.42 | 28.89 | 4,243,172 | +0.41(+1.42%) |
Dec 08, 2011 | 29.18 | 29.37 | 28.30 | 28.48 | 4,874,972 | -1.00(-3.39%) |
Dec 07, 2011 | 28.88 | 29.75 | 28.54 | 29.48 | 4,573,250 | +0.50(+1.73%) |
Dec 06, 2011 | 29.00 | 29.20 | 28.74 | 28.98 | 3,800,430 | -0.03(-0.11%) |
Dec 05, 2011 | 29.90 | 30.10 | 28.78 | 29.01 | 5,144,043 | -0.49(-1.66%) |
Dec 02, 2011 | 29.62 | 30.25 | 29.11 | 29.50 | 6,094,080 | +0.39(+1.32%) |
Dec 01, 2011 | 28.79 | 29.37 | 28.57 | 29.11 | 4,693,668 | +0.08(+0.29%) |
Nov 30, 2011 | 28.69 | 29.08 | 28.55 | 29.03 | 5,281,593 | +1.13(+4.04%) |
Nov 29, 2011 | 28.67 | 28.67 | 27.88 | 27.90 | 5,326,181 | -0.64(-2.25%) |
Nov 28, 2011 | 28.16 | 28.58 | 28.06 | 28.54 | 6,243,060 | +0.84(+3.04%) |
Nov 25, 2011 | 27.74 | 28.11 | 27.45 | 27.70 | 1,856,679 | -0.13(-0.48%) |
Nov 23, 2011 | 27.54 | 28.21 | 27.42 | 27.83 | 7,379,906 | -0.18(-0.64%) |
Nov 22, 2011 | 28.04 | 28.38 | 27.84 | 28.01 | 5,633,287 | -0.11(-0.40%) |
Nov 21, 2011 | 28.37 | 28.70 | 27.83 | 28.12 | 8,506,198 | -0.86(-2.96%) |
Nov 18, 2011 | 28.07 | 29.25 | 27.60 | 28.98 | 13,219,421 | +1.26(+4.55%) |
Nov 17, 2011 | 28.08 | 28.26 | 27.39 | 27.72 | 12,978,723 | -0.36(-1.30%) |
Nov 16, 2011 | 29.58 | 29.64 | 27.82 | 28.08 | 16,311,757 | -1.90(-6.34%) |
Nov 15, 2011 | 29.89 | 30.29 | 29.55 | 29.99 | 5,209,104 | -0.04(-0.14%) |
Nov 14, 2011 | 30.42 | 30.62 | 29.85 | 30.03 | 6,386,124 | -0.66(-2.16%) |
Nov 11, 2011 | 30.83 | 31.05 | 30.19 | 30.69 | 5,809,688 | +0.40(+1.33%) |
Nov 10, 2011 | 31.39 | 31.45 | 30.17 | 30.29 | 6,867,561 | -0.66(-2.14%) |
Nov 09, 2011 | 31.62 | 31.86 | 30.85 | 30.95 | 5,801,607 | -1.53(-4.71%) |
Nov 08, 2011 | 32.14 | 32.59 | 31.80 | 32.48 | 5,815,674 | +0.45(+1.40%) |
Nov 07, 2011 | 31.92 | 32.08 | 31.34 | 32.03 | 5,637,049 | +0.44(+1.39%) |
Nov 04, 2011 | 30.89 | 31.86 | 30.83 | 31.59 | 7,831,029 | +0.32(+1.04%) |
Nov 03, 2011 | 30.39 | 31.46 | 29.97 | 31.27 | 6,704,703 | +1.07(+3.53%) |
Nov 02, 2011 | 29.91 | 30.45 | 29.58 | 30.20 | 7,230,660 | +0.87(+2.98%) |
Nov 01, 2011 | 30.31 | 31.21 | 29.11 | 29.33 | 13,113,474 | -2.76(-8.59%) |
Oct 31, 2011 | 32.00 | 32.65 | 32.00 | 32.09 | 8,190,478 | -0.52(-1.59%) |
Oct 28, 2011 | 32.06 | 32.69 | 31.85 | 32.60 | 5,584,217 | +0.38(+1.17%) |
Oct 27, 2011 | 31.49 | 32.37 | 31.19 | 32.23 | 9,992,660 | +1.55(+5.06%) |
Oct 26, 2011 | 30.49 | 31.02 | 30.33 | 30.68 | 5,591,482 | +0.58(+1.93%) |
Oct 25, 2011 | 30.98 | 31.20 | 29.99 | 30.09 | 5,664,341 | -1.19(-3.82%) |
Oct 24, 2011 | 30.77 | 31.40 | 30.77 | 31.29 | 5,956,676 | +0.49(+1.59%) |
Oct 21, 2011 | 30.75 | 31.10 | 30.52 | 30.80 | 5,785,102 | +0.35(+1.16%) |
Oct 20, 2011 | 29.95 | 30.78 | 29.87 | 30.44 | 5,312,003 | +0.48(+1.59%) |
Oct 19, 2011 | 30.19 | 30.61 | 29.88 | 29.97 | 4,670,463 | -0.31(-1.04%) |
Oct 18, 2011 | 29.52 | 30.38 | 29.03 | 30.28 | 4,814,626 | +0.80(+2.71%) |
Oct 17, 2011 | 30.08 | 30.46 | 29.38 | 29.48 | 4,505,424 | -0.76(-2.51%) |
Oct 14, 2011 | 30.16 | 30.41 | 29.96 | 30.24 | 5,150,991 | +0.40(+1.33%) |
Oct 13, 2011 | 29.99 | 30.24 | 29.58 | 29.84 | 3,958,127 | -0.38(-1.27%) |
Oct 12, 2011 | 30.33 | 30.45 | 29.80 | 30.23 | 5,924,962 | +0.30(+1.01%) |
Oct 11, 2011 | 30.57 | 30.76 | 29.64 | 29.93 | 6,690,937 | -1.05(-3.40%) |
Oct 10, 2011 | 30.22 | 31.16 | 30.08 | 30.98 | 5,706,412 | +1.41(+4.77%) |
Oct 07, 2011 | 31.09 | 31.21 | 29.48 | 29.57 | 6,868,360 | -1.46(-4.69%) |
Oct 06, 2011 | 30.71 | 31.10 | 29.62 | 31.03 | 5,429,294 | +1.22(+4.09%) |
Oct 05, 2011 | 29.43 | 29.97 | 29.15 | 29.81 | 4,042,201 | +0.42(+1.43%) |
Oct 04, 2011 | 28.57 | 29.40 | 27.75 | 29.39 | 6,521,389 | +0.45(+1.55%) |