Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.96 | 33.14 | 32.84 | 32.98 | 504,589 | -0.16(-0.48%) |
Dec 29, 2011 | 33.02 | 33.14 | 32.76 | 33.14 | 164,924 | +0.06(+0.18%) |
Dec 28, 2011 | 33.25 | 33.33 | 32.90 | 33.08 | 301,774 | -0.33(-0.99%) |
Dec 27, 2011 | 32.96 | 33.54 | 32.96 | 33.41 | 280,088 | +0.38(+1.15%) |
Dec 23, 2011 | 33.05 | 33.09 | 32.86 | 33.03 | 278,355 | +0.22(+0.67%) |
Dec 21, 2011 | 32.49 | 32.83 | 32.40 | 32.81 | 276,033 | +0.38(+1.17%) |
Dec 20, 2011 | 32.23 | 32.51 | 32.01 | 32.43 | 293,270 | +0.82(+2.59%) |
Dec 19, 2011 | 31.72 | 31.73 | 31.34 | 31.61 | 209,213 | -0.01(-0.03%) |
Dec 16, 2011 | 31.44 | 31.84 | 31.11 | 31.62 | 277,312 | +0.19(+0.60%) |
Dec 15, 2011 | 32.03 | 32.14 | 31.40 | 31.43 | 266,693 | -0.29(-0.91%) |
Dec 14, 2011 | 32.45 | 32.48 | 31.64 | 31.72 | 203,862 | -1.33(-4.02%) |
Dec 13, 2011 | 32.63 | 33.34 | 32.63 | 33.05 | 112,994 | +0.45(+1.38%) |
Dec 12, 2011 | 32.74 | 32.79 | 32.22 | 32.60 | 164,513 | -0.46(-1.39%) |
Dec 09, 2011 | 33.06 | 33.08 | 32.78 | 33.06 | 125,296 | +0.17(+0.52%) |
Dec 08, 2011 | 33.02 | 33.43 | 32.85 | 32.89 | 197,219 | -0.52(-1.56%) |
Dec 07, 2011 | 33.74 | 33.96 | 33.27 | 33.41 | 76,546 | -0.35(-1.04%) |
Dec 06, 2011 | 33.35 | 33.77 | 33.13 | 33.76 | 136,318 | +0.34(+1.02%) |
Dec 05, 2011 | 33.58 | 33.83 | 33.25 | 33.42 | 874,850 | -0.10(-0.30%) |
Dec 02, 2011 | 33.83 | 33.85 | 33.44 | 33.52 | 836,874 | -0.12(-0.36%) |
Dec 01, 2011 | 33.64 | 33.91 | 33.36 | 33.64 | 285,720 | -0.15(-0.44%) |
Nov 30, 2011 | 33.70 | 33.98 | 33.59 | 33.79 | 576,070 | +0.37(+1.11%) |
Nov 29, 2011 | 33.10 | 33.44 | 32.66 | 33.42 | 185,956 | +0.56(+1.70%) |
Nov 28, 2011 | 32.95 | 33.20 | 32.70 | 32.86 | 126,173 | +0.47(+1.45%) |
Nov 25, 2011 | 32.49 | 32.78 | 32.36 | 32.39 | 99,241 | -0.24(-0.74%) |
Nov 23, 2011 | 32.72 | 32.80 | 32.47 | 32.63 | 330,071 | -0.50(-1.51%) |
Nov 22, 2011 | 32.97 | 33.24 | 32.85 | 33.13 | 452,929 | +0.22(+0.67%) |
Nov 21, 2011 | 32.75 | 32.99 | 32.33 | 32.91 | 224,430 | -0.24(-0.72%) |
Nov 18, 2011 | 33.37 | 33.55 | 32.95 | 33.15 | 119,097 | -0.23(-0.69%) |
Nov 17, 2011 | 33.92 | 33.95 | 33.26 | 33.38 | 239,209 | -0.75(-2.20%) |
Nov 16, 2011 | 34.15 | 34.40 | 34.07 | 34.13 | 86,164 | -0.02(-0.06%) |
Nov 15, 2011 | 33.90 | 34.16 | 33.79 | 34.15 | 146,282 | +0.32(+0.95%) |
Nov 14, 2011 | 33.91 | 33.98 | 33.63 | 33.83 | 277,465 | -0.34(-1.00%) |
Nov 11, 2011 | 33.94 | 34.17 | 33.44 | 34.17 | 88,810 | +0.36(+1.06%) |
Nov 10, 2011 | 33.90 | 34.02 | 33.61 | 33.81 | 104,402 | +0.21(+0.63%) |
Nov 09, 2011 | 33.79 | 34.17 | 33.58 | 33.60 | 174,596 | -0.67(-1.96%) |
Nov 08, 2011 | 34.07 | 34.29 | 33.97 | 34.27 | 159,556 | +0.24(+0.71%) |
Nov 07, 2011 | 33.81 | 34.05 | 33.62 | 34.03 | 242,427 | +0.49(+1.46%) |
Nov 04, 2011 | 33.44 | 33.61 | 33.18 | 33.54 | 191,693 | +0.10(+0.30%) |
Nov 03, 2011 | 32.95 | 33.49 | 32.89 | 33.44 | 478,735 | +0.62(+1.89%) |
Nov 02, 2011 | 33.28 | 33.40 | 32.73 | 32.82 | 656,496 | -0.06(-0.18%) |
Nov 01, 2011 | 32.35 | 33.03 | 32.32 | 32.88 | 704,640 | -0.41(-1.23%) |
Oct 31, 2011 | 32.99 | 33.48 | 32.91 | 33.29 | 825,655 | -0.19(-0.57%) |
Oct 28, 2011 | 33.38 | 33.66 | 33.31 | 33.48 | 143,509 | -0.22(-0.65%) |
Oct 27, 2011 | 33.49 | 33.88 | 33.34 | 33.70 | 443,624 | +0.91(+2.78%) |
Oct 26, 2011 | 33.30 | 33.39 | 32.63 | 32.79 | 139,781 | -0.41(-1.23%) |
Oct 25, 2011 | 33.30 | 33.50 | 33.05 | 33.20 | 263,313 | +0.03(+0.09%) |
Oct 24, 2011 | 32.60 | 33.20 | 32.49 | 33.17 | 195,687 | +0.77(+2.38%) |
Oct 21, 2011 | 32.21 | 32.78 | 32.20 | 32.40 | 299,740 | +0.27(+0.84%) |
Oct 20, 2011 | 31.61 | 32.14 | 31.45 | 32.13 | 106,540 | +0.15(+0.47%) |
Oct 19, 2011 | 32.60 | 32.90 | 31.94 | 31.98 | 140,127 | -0.82(-2.50%) |
Oct 18, 2011 | 32.13 | 32.91 | 31.94 | 32.80 | 113,572 | +0.51(+1.58%) |
Oct 17, 2011 | 32.48 | 32.57 | 32.23 | 32.29 | 115,213 | -0.43(-1.31%) |
Oct 14, 2011 | 32.17 | 32.77 | 32.17 | 32.72 | 116,167 | +0.81(+2.54%) |
Oct 13, 2011 | 31.74 | 32.09 | 31.19 | 31.91 | 80,842 | -0.02(-0.06%) |
Oct 12, 2011 | 31.96 | 32.21 | 31.88 | 31.93 | 289,304 | +0.08(+0.25%) |
Oct 11, 2011 | 31.41 | 32.09 | 31.37 | 31.85 | 122,591 | +0.14(+0.44%) |
Oct 10, 2011 | 31.28 | 31.78 | 31.22 | 31.71 | 193,503 | +0.86(+2.79%) |
Oct 07, 2011 | 31.07 | 31.16 | 30.62 | 30.85 | 286,724 | -0.23(-0.74%) |
Oct 06, 2011 | 30.53 | 31.09 | 29.94 | 31.08 | 131,551 | +0.79(+2.61%) |
Oct 05, 2011 | 29.94 | 30.39 | 29.64 | 30.29 | 308,386 | +0.53(+1.78%) |
Oct 04, 2011 | 29.42 | 29.89 | 29.02 | 29.76 | 517,286 | +0.01(+0.03%) |