Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.53 | 32.67 | 31.91 | 32.05 | 264,629 | -0.18(-0.56%) |
Dec 29, 2011 | 31.61 | 32.28 | 31.60 | 32.23 | 472,567 | +0.69(+2.20%) |
Dec 28, 2011 | 32.42 | 32.42 | 31.45 | 31.54 | 385,175 | -1.14(-3.48%) |
Dec 27, 2011 | 32.44 | 32.72 | 32.44 | 32.67 | 108,647 | +0.17(+0.53%) |
Dec 23, 2011 | 32.24 | 32.53 | 32.18 | 32.50 | 317,474 | -0.18(-0.55%) |
Dec 21, 2011 | 32.41 | 32.68 | 32.09 | 32.68 | 185,063 | -0.11(-0.33%) |
Dec 20, 2011 | 32.17 | 32.92 | 32.11 | 32.79 | 411,652 | +1.87(+6.04%) |
Dec 19, 2011 | 31.70 | 31.73 | 30.91 | 30.92 | 137,375 | -1.13(-3.54%) |
Dec 16, 2011 | 32.13 | 32.48 | 31.78 | 32.06 | 236,582 | -0.12(-0.36%) |
Dec 15, 2011 | 32.68 | 32.82 | 32.12 | 32.17 | 278,455 | +0.38(+1.20%) |
Dec 14, 2011 | 32.04 | 32.21 | 31.70 | 31.79 | 691,054 | -0.54(-1.68%) |
Dec 13, 2011 | 33.18 | 33.32 | 32.10 | 32.34 | 311,834 | -0.56(-1.70%) |
Dec 12, 2011 | 33.16 | 33.21 | 32.66 | 32.90 | 175,655 | -1.24(-3.64%) |
Dec 09, 2011 | 33.75 | 34.46 | 33.75 | 34.14 | 529,175 | +0.75(+2.23%) |
Dec 08, 2011 | 34.56 | 34.77 | 33.25 | 33.39 | 346,537 | -2.08(-5.86%) |
Dec 07, 2011 | 34.92 | 35.61 | 34.77 | 35.47 | 228,401 | +0.54(+1.53%) |
Dec 06, 2011 | 34.91 | 35.13 | 34.68 | 34.94 | 87,920 | -0.40(-1.12%) |
Dec 05, 2011 | 35.57 | 35.60 | 35.04 | 35.33 | 313,239 | +0.68(+1.97%) |
Dec 02, 2011 | 35.32 | 35.40 | 34.63 | 34.65 | 425,787 | +0.37(+1.08%) |
Dec 01, 2011 | 34.60 | 34.79 | 34.16 | 34.28 | 254,271 | -1.04(-2.93%) |
Nov 30, 2011 | 34.53 | 35.32 | 34.42 | 35.32 | 400,123 | +2.50(+7.63%) |
Nov 29, 2011 | 33.13 | 33.25 | 32.76 | 32.81 | 128,641 | -0.43(-1.30%) |
Nov 28, 2011 | 32.94 | 33.28 | 32.90 | 33.25 | 298,917 | +1.69(+5.36%) |
Nov 25, 2011 | 31.55 | 32.16 | 31.49 | 31.55 | 94,805 | -0.36(-1.14%) |
Nov 23, 2011 | 32.41 | 32.41 | 31.86 | 31.92 | 248,788 | -0.99(-3.00%) |
Nov 22, 2011 | 33.07 | 33.23 | 32.65 | 32.90 | 156,757 | -0.40(-1.21%) |
Nov 21, 2011 | 34.11 | 34.15 | 33.03 | 33.31 | 145,557 | -1.68(-4.81%) |
Nov 18, 2011 | 35.37 | 35.37 | 34.94 | 34.99 | 173,392 | +0.23(+0.65%) |
Nov 17, 2011 | 35.89 | 35.94 | 34.57 | 34.77 | 134,408 | -1.27(-3.53%) |
Nov 16, 2011 | 36.58 | 36.78 | 36.02 | 36.04 | 285,388 | -0.76(-2.08%) |
Nov 15, 2011 | 36.61 | 36.98 | 36.35 | 36.80 | 101,486 | +0.07(+0.20%) |
Nov 14, 2011 | 37.21 | 37.28 | 36.57 | 36.73 | 151,957 | -0.79(-2.11%) |
Nov 11, 2011 | 37.38 | 37.61 | 37.31 | 37.52 | 124,776 | +0.72(+1.96%) |
Nov 10, 2011 | 36.96 | 37.08 | 36.49 | 36.80 | 270,830 | +0.64(+1.78%) |
Nov 09, 2011 | 37.06 | 37.07 | 35.99 | 36.16 | 381,330 | -2.37(-6.15%) |
Nov 08, 2011 | 37.99 | 38.58 | 37.51 | 38.52 | 208,094 | +0.57(+1.51%) |
Nov 07, 2011 | 37.65 | 38.07 | 37.38 | 37.95 | 312,497 | +0.23(+0.62%) |
Nov 04, 2011 | 37.83 | 38.10 | 37.25 | 37.72 | 233,700 | -0.48(-1.26%) |
Nov 03, 2011 | 37.62 | 38.37 | 37.33 | 38.20 | 209,632 | +1.38(+3.75%) |
Nov 02, 2011 | 37.10 | 37.17 | 36.37 | 36.82 | 380,071 | +0.88(+2.44%) |
Nov 01, 2011 | 35.64 | 36.42 | 35.58 | 35.94 | 376,136 | -1.19(-3.20%) |
Oct 31, 2011 | 38.02 | 38.20 | 37.13 | 37.13 | 479,059 | -1.92(-4.91%) |
Oct 28, 2011 | 38.81 | 39.14 | 38.45 | 39.04 | 336,575 | -0.54(-1.37%) |
Oct 27, 2011 | 38.33 | 39.82 | 38.11 | 39.59 | 934,489 | +2.27(+6.07%) |
Oct 26, 2011 | 37.75 | 37.75 | 36.62 | 37.32 | 132,108 | +0.38(+1.03%) |
Oct 25, 2011 | 36.86 | 37.52 | 36.52 | 36.94 | 203,454 | -0.68(-1.82%) |
Oct 24, 2011 | 36.02 | 37.62 | 35.84 | 37.62 | 632,012 | +1.27(+3.50%) |
Oct 21, 2011 | 36.11 | 36.46 | 35.97 | 36.35 | 129,427 | +1.06(+3.01%) |
Oct 20, 2011 | 35.71 | 35.78 | 34.72 | 35.29 | 327,704 | -0.50(-1.41%) |
Oct 19, 2011 | 36.81 | 37.12 | 35.61 | 35.79 | 910,528 | -2.47(-6.45%) |
Oct 18, 2011 | 37.23 | 38.42 | 37.06 | 38.26 | 312,532 | +1.74(+4.76%) |
Oct 17, 2011 | 37.30 | 37.32 | 36.40 | 36.52 | 331,333 | -1.80(-4.70%) |
Oct 14, 2011 | 38.07 | 38.38 | 37.86 | 38.32 | 310,416 | +0.35(+0.92%) |
Oct 13, 2011 | 37.87 | 38.19 | 37.19 | 37.97 | 217,220 | -0.50(-1.31%) |
Oct 12, 2011 | 38.27 | 38.80 | 38.17 | 38.48 | 239,117 | +0.76(+2.02%) |
Oct 11, 2011 | 36.99 | 37.89 | 36.97 | 37.72 | 110,852 | -0.07(-0.18%) |
Oct 10, 2011 | 37.17 | 37.82 | 37.17 | 37.79 | 300,380 | +1.67(+4.62%) |
Oct 07, 2011 | 36.54 | 36.81 | 35.87 | 36.12 | 304,245 | -0.88(-2.37%) |
Oct 06, 2011 | 36.47 | 36.99 | 36.30 | 36.99 | 462,910 | +0.23(+0.61%) |
Oct 05, 2011 | 36.53 | 36.97 | 36.00 | 36.77 | 141,702 | +0.32(+0.87%) |
Oct 04, 2011 | 35.88 | 36.55 | 35.05 | 36.45 | 410,790 | +0.21(+0.58%) |