Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.35 | 32.49 | 32.29 | 32.37 | 37,969 | +0.42(+1.31%) |
Dec 29, 2011 | 31.67 | 31.98 | 31.67 | 31.95 | 16,322 | +0.58(+1.83%) |
Dec 28, 2011 | 31.61 | 31.75 | 31.30 | 31.37 | 18,275 | -0.36(-1.13%) |
Dec 27, 2011 | 31.86 | 31.86 | 31.67 | 31.73 | 21,757 | -0.40(-1.26%) |
Dec 23, 2011 | 31.94 | 32.15 | 31.89 | 32.14 | 20,033 | +0.38(+1.20%) |
Dec 21, 2011 | 31.96 | 31.96 | 31.60 | 31.75 | 142,147 | -0.38(-1.17%) |
Dec 20, 2011 | 31.93 | 32.13 | 31.81 | 32.13 | 25,742 | +0.87(+2.79%) |
Dec 19, 2011 | 31.57 | 31.62 | 31.26 | 31.26 | 19,456 | -0.30(-0.96%) |
Dec 16, 2011 | 31.63 | 31.69 | 31.43 | 31.56 | 35,017 | -0.25(-0.77%) |
Dec 15, 2011 | 31.93 | 31.99 | 31.71 | 31.81 | 28,788 | +0.00(+0.00%) |
Dec 14, 2011 | 31.90 | 32.00 | 31.76 | 31.81 | 67,542 | -0.19(-0.60%) |
Dec 13, 2011 | 32.41 | 32.59 | 31.92 | 32.00 | 19,518 | -0.02(-0.05%) |
Dec 12, 2011 | 32.20 | 32.23 | 31.87 | 32.02 | 24,334 | -0.58(-1.79%) |
Dec 09, 2011 | 32.21 | 32.68 | 32.21 | 32.60 | 33,340 | +0.90(+2.83%) |
Dec 08, 2011 | 32.33 | 32.33 | 31.70 | 31.70 | 11,897 | -0.60(-1.86%) |
Dec 07, 2011 | 32.08 | 32.32 | 31.96 | 32.30 | 22,630 | +0.34(+1.07%) |
Dec 06, 2011 | 31.86 | 32.01 | 31.75 | 31.96 | 29,273 | -0.23(-0.71%) |
Dec 05, 2011 | 32.33 | 32.37 | 32.13 | 32.19 | 19,791 | +0.17(+0.54%) |
Dec 02, 2011 | 32.23 | 32.23 | 31.98 | 32.01 | 18,329 | +0.18(+0.57%) |
Dec 01, 2011 | 31.86 | 31.99 | 31.79 | 31.83 | 30,189 | -0.78(-2.39%) |
Nov 30, 2011 | 32.36 | 32.62 | 32.36 | 32.61 | 41,712 | +1.12(+3.57%) |
Nov 29, 2011 | 31.54 | 31.70 | 31.43 | 31.49 | 17,471 | +0.08(+0.25%) |
Nov 28, 2011 | 31.25 | 31.43 | 31.25 | 31.41 | 19,930 | +0.74(+2.41%) |
Nov 25, 2011 | 30.82 | 31.06 | 30.67 | 30.67 | 51,374 | -0.28(-0.90%) |
Nov 23, 2011 | 31.35 | 31.35 | 30.88 | 30.95 | 41,727 | -0.65(-2.07%) |
Nov 22, 2011 | 31.56 | 31.71 | 31.39 | 31.60 | 20,876 | +0.28(+0.88%) |
Nov 21, 2011 | 31.42 | 31.45 | 31.15 | 31.32 | 18,746 | -0.42(-1.31%) |
Nov 18, 2011 | 31.89 | 31.89 | 31.66 | 31.74 | 21,752 | +0.33(+1.05%) |
Nov 17, 2011 | 31.65 | 31.75 | 31.35 | 31.41 | 37,064 | +0.12(+0.38%) |
Nov 16, 2011 | 31.66 | 31.66 | 31.29 | 31.29 | 21,705 | -0.64(-2.00%) |
Nov 15, 2011 | 31.80 | 32.07 | 31.72 | 31.93 | 33,641 | +0.13(+0.40%) |
Nov 14, 2011 | 31.79 | 31.87 | 31.69 | 31.80 | 16,333 | -0.24(-0.75%) |
Nov 11, 2011 | 31.92 | 32.05 | 31.74 | 32.04 | 13,115 | +0.35(+1.12%) |
Nov 10, 2011 | 31.72 | 31.87 | 31.57 | 31.69 | 29,844 | +0.14(+0.44%) |
Nov 09, 2011 | 31.84 | 31.84 | 31.34 | 31.55 | 37,787 | -0.49(-1.54%) |
Nov 08, 2011 | 31.88 | 32.05 | 31.71 | 32.04 | 23,061 | -0.09(-0.27%) |
Nov 07, 2011 | 31.92 | 32.14 | 31.83 | 32.13 | 39,195 | +0.26(+0.82%) |
Nov 04, 2011 | 31.91 | 32.04 | 31.79 | 31.87 | 10,855 | -0.30(-0.93%) |
Nov 03, 2011 | 32.09 | 32.21 | 31.76 | 32.16 | 46,102 | +0.36(+1.14%) |
Nov 02, 2011 | 31.66 | 31.88 | 31.58 | 31.80 | 129,284 | +0.15(+0.46%) |
Nov 01, 2011 | 31.59 | 31.84 | 31.53 | 31.66 | 62,119 | -0.24(-0.75%) |
Oct 31, 2011 | 32.21 | 32.29 | 31.89 | 31.89 | 67,859 | -1.75(-5.20%) |
Oct 28, 2011 | 33.50 | 33.65 | 33.43 | 33.64 | 22,083 | -0.15(-0.43%) |
Oct 27, 2011 | 33.75 | 33.90 | 33.57 | 33.79 | 26,114 | +0.89(+2.69%) |
Oct 26, 2011 | 33.06 | 33.06 | 32.75 | 32.90 | 20,250 | +0.12(+0.35%) |
Oct 25, 2011 | 33.10 | 33.10 | 32.78 | 32.79 | 25,105 | -0.55(-1.64%) |
Oct 24, 2011 | 33.24 | 33.47 | 33.24 | 33.33 | 77,941 | +0.16(+0.49%) |
Oct 21, 2011 | 33.06 | 33.24 | 33.01 | 33.17 | 34,763 | +0.33(+1.01%) |
Oct 20, 2011 | 32.97 | 32.97 | 32.66 | 32.84 | 22,682 | -0.14(-0.42%) |
Oct 19, 2011 | 33.19 | 33.23 | 32.91 | 32.98 | 96,576 | -0.45(-1.34%) |
Oct 18, 2011 | 33.05 | 33.51 | 33.05 | 33.43 | 13,468 | +0.32(+0.98%) |
Oct 17, 2011 | 33.25 | 33.25 | 32.93 | 33.10 | 82,385 | -0.06(-0.17%) |
Oct 14, 2011 | 33.13 | 33.25 | 32.94 | 33.16 | 85,407 | -0.16(-0.47%) |
Oct 13, 2011 | 33.49 | 33.49 | 33.22 | 33.32 | 39,365 | -0.18(-0.55%) |
Oct 12, 2011 | 33.49 | 33.74 | 33.37 | 33.50 | 62,685 | +0.12(+0.35%) |
Oct 11, 2011 | 33.47 | 33.47 | 33.36 | 33.39 | 24,486 | -0.35(-1.05%) |
Oct 10, 2011 | 33.50 | 33.79 | 33.44 | 33.74 | 66,971 | +0.73(+2.22%) |
Oct 07, 2011 | 33.30 | 33.30 | 32.93 | 33.01 | 30,974 | -0.28(-0.83%) |
Oct 06, 2011 | 33.02 | 33.36 | 33.02 | 33.29 | 46,113 | +0.22(+0.68%) |
Oct 05, 2011 | 32.86 | 33.06 | 32.68 | 33.06 | 40,813 | -0.45(-1.33%) |
Oct 04, 2011 | 32.96 | 33.51 | 32.63 | 33.51 | 83,847 | +0.31(+0.93%) |