Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.83 | 29.44 | 29.12 | 29.38 | 2,350,402 | +0.26(+0.89%) |
Dec 29, 2011 | 28.72 | 29.21 | 28.56 | 29.12 | 1,868,488 | +0.56(+1.96%) |
Dec 28, 2011 | 29.28 | 29.30 | 28.49 | 28.56 | 2,956,063 | -0.72(-2.46%) |
Dec 23, 2011 | 29.10 | 29.28 | 29.28 | 29.28 | 2,851,275 | +1.20(+4.27%) |
Dec 21, 2011 | 28.01 | 28.09 | 27.51 | 28.08 | 6,505,681 | +0.07(+0.25%) |
Dec 20, 2011 | 28.12 | 28.35 | 27.90 | 28.01 | 7,194,208 | +0.50(+1.82%) |
Dec 19, 2011 | 28.10 | 28.10 | 27.30 | 27.51 | 4,172,760 | -0.29(-1.04%) |
Dec 16, 2011 | 27.60 | 27.95 | 27.56 | 27.80 | 8,857,858 | +0.21(+0.76%) |
Dec 15, 2011 | 28.49 | 28.53 | 27.51 | 27.59 | 4,759,912 | -0.54(-1.92%) |
Dec 14, 2011 | 28.54 | 28.70 | 27.83 | 28.13 | 6,931,037 | -0.92(-3.17%) |
Dec 13, 2011 | 29.35 | 29.87 | 28.76 | 29.05 | 5,264,442 | -0.01(-0.03%) |
Dec 12, 2011 | 29.04 | 29.38 | 28.52 | 29.06 | 6,528,768 | -0.79(-2.65%) |
Dec 09, 2011 | 29.66 | 30.03 | 29.57 | 29.85 | 3,647,895 | +0.31(+1.05%) |
Dec 08, 2011 | 30.10 | 30.58 | 29.40 | 29.54 | 5,200,405 | -0.97(-3.18%) |
Dec 07, 2011 | 30.84 | 30.84 | 29.98 | 30.51 | 5,111,826 | -0.36(-1.17%) |
Dec 06, 2011 | 31.01 | 31.29 | 30.59 | 30.87 | 6,530,552 | -0.29(-0.93%) |
Dec 05, 2011 | 31.20 | 31.87 | 31.08 | 31.16 | 4,213,382 | +0.40(+1.30%) |
Dec 02, 2011 | 31.02 | 31.07 | 30.65 | 30.76 | 4,049,064 | +0.21(+0.69%) |
Dec 01, 2011 | 30.57 | 30.93 | 30.30 | 30.55 | 4,777,079 | -0.17(-0.55%) |
Nov 30, 2011 | 30.50 | 31.16 | 29.90 | 30.72 | 9,260,711 | +1.37(+4.67%) |
Nov 29, 2011 | 29.00 | 29.62 | 28.80 | 29.35 | 4,138,875 | +0.44(+1.52%) |
Nov 28, 2011 | 29.35 | 29.40 | 28.76 | 28.91 | 5,531,484 | +0.77(+2.74%) |
Nov 25, 2011 | 28.69 | 29.05 | 28.07 | 28.14 | 3,470,128 | -0.61(-2.12%) |
Nov 24, 2011 | 29.29 | 29.30 | 28.75 | 28.75 | 1,224,776 | -0.26(-0.90%) |
Nov 23, 2011 | 30.05 | 30.06 | 28.98 | 29.01 | 5,622,756 | -1.41(-4.64%) |
Nov 22, 2011 | 31.10 | 31.18 | 30.22 | 30.42 | 5,339,339 | -0.52(-1.68%) |
Nov 21, 2011 | 30.85 | 31.07 | 30.20 | 30.94 | 3,515,406 | -0.55(-1.75%) |
Nov 18, 2011 | 32.28 | 32.40 | 31.39 | 31.49 | 4,609,724 | -0.33(-1.04%) |
Nov 17, 2011 | 32.68 | 33.26 | 31.59 | 31.82 | 5,324,392 | -0.93(-2.84%) |
Nov 16, 2011 | 32.39 | 33.47 | 32.25 | 32.75 | 6,821,750 | +0.49(+1.52%) |
Nov 15, 2011 | 32.38 | 32.58 | 32.13 | 32.26 | 5,280,710 | -0.19(-0.59%) |
Nov 14, 2011 | 32.22 | 32.60 | 32.08 | 32.45 | 3,124,116 | +0.09(+0.28%) |
Nov 11, 2011 | 32.00 | 32.50 | 31.89 | 32.36 | 2,721,055 | +0.75(+2.37%) |
Nov 10, 2011 | 32.09 | 32.29 | 30.91 | 31.61 | 4,571,326 | +0.17(+0.54%) |
Nov 09, 2011 | 32.01 | 32.52 | 31.42 | 31.44 | 5,838,486 | -1.85(-5.56%) |
Nov 08, 2011 | 33.67 | 33.75 | 33.02 | 33.29 | 3,998,625 | +0.03(+0.09%) |
Nov 07, 2011 | 33.01 | 33.73 | 32.91 | 33.26 | 4,297,643 | +0.37(+1.12%) |
Nov 04, 2011 | 32.93 | 33.14 | 32.53 | 32.89 | 4,506,774 | -0.31(-0.93%) |
Nov 03, 2011 | 32.40 | 33.26 | 32.34 | 33.20 | 8,401,541 | +1.41(+4.44%) |
Nov 02, 2011 | 31.50 | 31.83 | 31.21 | 31.79 | 4,304,867 | +0.87(+2.81%) |
Nov 01, 2011 | 29.89 | 31.36 | 29.68 | 30.92 | 8,552,587 | -0.83(-2.61%) |
Oct 31, 2011 | 32.51 | 32.68 | 31.75 | 31.75 | 5,519,702 | -1.32(-3.99%) |
Oct 28, 2011 | 32.39 | 33.07 | 32.30 | 33.07 | 5,423,115 | +0.27(+0.82%) |
Oct 27, 2011 | 32.50 | 33.10 | 32.42 | 32.80 | 8,541,637 | +1.54(+4.93%) |
Oct 26, 2011 | 31.30 | 31.54 | 30.88 | 31.26 | 4,902,473 | +0.12(+0.39%) |
Oct 25, 2011 | 31.90 | 31.95 | 30.96 | 31.14 | 6,433,793 | -0.44(-1.39%) |
Oct 24, 2011 | 30.44 | 31.70 | 30.36 | 31.58 | 7,060,786 | +1.31(+4.33%) |
Oct 21, 2011 | 30.50 | 30.58 | 30.04 | 30.27 | 5,213,693 | +0.37(+1.24%) |
Oct 20, 2011 | 29.86 | 30.43 | 29.41 | 29.90 | 4,879,405 | -0.14(-0.47%) |
Oct 19, 2011 | 30.53 | 30.72 | 29.92 | 30.04 | 4,211,553 | -0.56(-1.83%) |
Oct 18, 2011 | 29.61 | 30.77 | 29.15 | 30.60 | 7,476,470 | +0.84(+2.82%) |
Oct 17, 2011 | 30.50 | 30.59 | 29.61 | 29.76 | 3,314,621 | -0.93(-3.03%) |
Oct 14, 2011 | 29.98 | 30.71 | 29.79 | 30.69 | 7,309,888 | +1.55(+5.32%) |
Oct 13, 2011 | 29.45 | 29.48 | 28.85 | 29.14 | 5,158,097 | -0.47(-1.59%) |
Oct 12, 2011 | 29.12 | 29.94 | 28.86 | 29.61 | 5,200,123 | +0.76(+2.63%) |
Oct 11, 2011 | 28.74 | 29.14 | 28.39 | 28.85 | 4,477,013 | +0.78(+2.78%) |
Oct 07, 2011 | 28.99 | 29.10 | 28.01 | 28.07 | 7,788,582 | -0.62(-2.16%) |
Oct 06, 2011 | 27.56 | 28.74 | 28.19 | 28.69 | 6,493,203 | +1.19(+4.33%) |
Oct 05, 2011 | 25.80 | 27.79 | 25.37 | 27.50 | 9,245,215 | +2.07(+8.14%) |
Oct 04, 2011 | 24.80 | 25.51 | 23.97 | 25.43 | 8,380,573 | +0.15(+0.59%) |