Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 22.64 | 22.85 | 22.47 | 22.70 | 2,742,386 | +0.34(+1.54%) |
Dec 29, 2011 | 21.70 | 22.45 | 21.57 | 22.36 | 2,561,819 | +0.34(+1.56%) |
Dec 28, 2011 | 22.71 | 22.71 | 21.70 | 22.02 | 2,723,467 | -0.57(-2.52%) |
Dec 27, 2011 | 22.85 | 22.94 | 22.42 | 22.59 | 1,101,876 | -0.38(-1.66%) |
Dec 23, 2011 | 23.12 | 23.15 | 22.83 | 22.97 | 1,946,447 | -0.39(-1.69%) |
Dec 21, 2011 | 23.61 | 23.80 | 23.11 | 23.36 | 2,907,671 | -0.01(-0.03%) |
Dec 20, 2011 | 23.20 | 23.92 | 23.14 | 23.37 | 2,910,420 | +0.74(+3.26%) |
Dec 19, 2011 | 23.10 | 23.32 | 22.58 | 22.63 | 3,237,784 | -0.51(-2.21%) |
Dec 16, 2011 | 23.18 | 23.51 | 22.82 | 23.14 | 6,134,537 | +0.18(+0.76%) |
Dec 15, 2011 | 24.38 | 24.51 | 22.87 | 22.97 | 5,153,206 | -1.16(-4.79%) |
Dec 14, 2011 | 24.65 | 24.72 | 23.76 | 24.12 | 4,806,749 | -1.11(-4.41%) |
Dec 13, 2011 | 26.23 | 26.70 | 25.00 | 25.24 | 2,873,424 | -0.97(-3.70%) |
Dec 12, 2011 | 26.00 | 26.24 | 25.69 | 26.21 | 1,818,490 | -0.80(-2.96%) |
Dec 09, 2011 | 26.46 | 27.13 | 26.33 | 27.01 | 1,784,508 | +0.54(+2.06%) |
Dec 08, 2011 | 27.05 | 27.07 | 26.22 | 26.46 | 1,632,119 | -0.82(-3.00%) |
Dec 07, 2011 | 27.24 | 27.42 | 26.91 | 27.28 | 1,415,509 | +0.09(+0.35%) |
Dec 06, 2011 | 26.43 | 27.59 | 26.30 | 27.19 | 2,748,978 | +0.50(+1.87%) |
Dec 05, 2011 | 26.62 | 27.48 | 26.44 | 26.69 | 2,038,608 | -0.22(-0.81%) |
Dec 02, 2011 | 27.81 | 27.86 | 26.65 | 26.91 | 2,787,274 | -0.82(-2.95%) |
Dec 01, 2011 | 28.08 | 28.32 | 27.57 | 27.72 | 2,167,776 | -0.33(-1.18%) |
Nov 30, 2011 | 26.56 | 28.07 | 26.53 | 28.06 | 3,466,641 | +2.36(+9.17%) |
Nov 29, 2011 | 25.44 | 25.99 | 25.40 | 25.70 | 2,390,003 | +0.23(+0.88%) |
Nov 28, 2011 | 26.50 | 26.59 | 25.15 | 25.47 | 4,733,040 | -0.38(-1.47%) |
Nov 25, 2011 | 25.82 | 26.36 | 25.77 | 25.85 | 1,110,955 | -0.40(-1.54%) |
Nov 23, 2011 | 26.69 | 26.83 | 26.07 | 26.26 | 2,339,060 | -0.73(-2.72%) |
Nov 22, 2011 | 26.93 | 27.27 | 26.59 | 26.99 | 3,131,895 | +0.42(+1.59%) |
Nov 21, 2011 | 27.21 | 27.27 | 26.19 | 26.57 | 3,342,948 | -1.39(-4.97%) |
Nov 18, 2011 | 28.28 | 28.62 | 27.70 | 27.96 | 2,070,867 | -0.06(-0.22%) |
Nov 17, 2011 | 28.81 | 28.95 | 27.87 | 28.02 | 3,209,213 | -1.03(-3.56%) |
Nov 16, 2011 | 28.89 | 29.64 | 28.68 | 29.05 | 2,065,929 | -0.13(-0.45%) |
Nov 15, 2011 | 29.05 | 29.54 | 28.79 | 29.19 | 1,928,667 | +0.25(+0.86%) |
Nov 14, 2011 | 29.32 | 29.69 | 28.77 | 28.94 | 1,788,568 | -0.41(-1.40%) |
Nov 11, 2011 | 29.08 | 29.53 | 28.74 | 29.35 | 3,324,692 | +0.49(+1.70%) |
Nov 10, 2011 | 28.64 | 29.20 | 28.22 | 28.86 | 2,950,056 | +0.23(+0.80%) |
Nov 09, 2011 | 28.40 | 29.56 | 28.29 | 28.62 | 4,743,047 | -0.01(-0.04%) |
Nov 08, 2011 | 29.32 | 29.32 | 28.53 | 28.64 | 2,754,633 | -0.55(-1.90%) |
Nov 07, 2011 | 28.72 | 29.40 | 28.71 | 29.19 | 3,476,974 | +0.92(+3.26%) |
Nov 04, 2011 | 28.20 | 28.34 | 27.40 | 28.27 | 2,385,324 | -0.16(-0.55%) |
Nov 03, 2011 | 28.05 | 28.61 | 27.55 | 28.43 | 3,364,388 | +1.02(+3.73%) |
Nov 02, 2011 | 27.51 | 27.69 | 26.90 | 27.40 | 4,307,146 | +0.39(+1.45%) |
Nov 01, 2011 | 26.23 | 27.62 | 25.98 | 27.01 | 4,660,391 | -0.01(-0.02%) |
Oct 31, 2011 | 26.94 | 27.33 | 26.69 | 27.02 | 2,683,668 | -0.21(-0.78%) |
Oct 28, 2011 | 26.28 | 27.26 | 26.28 | 27.23 | 5,664,401 | +0.66(+2.48%) |
Oct 27, 2011 | 28.24 | 28.36 | 26.33 | 26.57 | 7,727,724 | -1.39(-4.99%) |
Oct 26, 2011 | 28.50 | 28.62 | 27.52 | 27.96 | 4,501,699 | -0.21(-0.73%) |
Oct 25, 2011 | 27.95 | 28.66 | 27.27 | 28.17 | 4,485,553 | +0.34(+1.23%) |
Oct 24, 2011 | 27.50 | 28.28 | 27.44 | 27.83 | 4,165,598 | +0.53(+1.94%) |
Oct 21, 2011 | 27.85 | 28.01 | 26.94 | 27.30 | 6,287,788 | +0.12(+0.44%) |
Oct 20, 2011 | 28.79 | 28.84 | 26.78 | 27.18 | 10,373,746 | -1.78(-6.15%) |
Oct 19, 2011 | 30.15 | 30.36 | 28.51 | 28.96 | 21,999,256 | -6.59(-18.55%) |
Oct 18, 2011 | 35.11 | 35.67 | 33.89 | 35.56 | 4,028,657 | -0.08(-0.23%) |
Oct 17, 2011 | 36.89 | 36.96 | 35.33 | 35.64 | 2,252,352 | -1.27(-3.44%) |
Oct 14, 2011 | 36.91 | 37.11 | 36.35 | 36.91 | 2,290,713 | +0.57(+1.56%) |
Oct 13, 2011 | 36.63 | 36.85 | 35.97 | 36.34 | 2,406,450 | -0.56(-1.52%) |
Oct 12, 2011 | 37.26 | 37.42 | 36.41 | 36.90 | 2,882,892 | +0.25(+0.68%) |
Oct 11, 2011 | 36.45 | 36.81 | 35.33 | 36.65 | 3,900,439 | +0.11(+0.29%) |
Oct 10, 2011 | 36.40 | 36.73 | 36.12 | 36.55 | 1,479,136 | +0.92(+2.59%) |
Oct 07, 2011 | 37.26 | 37.35 | 35.09 | 35.62 | 3,659,666 | -1.37(-3.70%) |
Oct 06, 2011 | 36.32 | 37.15 | 36.09 | 36.99 | 3,232,170 | +1.08(+3.02%) |
Oct 05, 2011 | 35.26 | 36.54 | 34.73 | 35.91 | 4,379,108 | +0.77(+2.20%) |
Oct 04, 2011 | 35.80 | 36.02 | 33.68 | 35.14 | 5,521,418 | -1.18(-3.24%) |