Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.95 | 35.95 | 35.55 | 35.61 | 111,907 | -0.44(-1.22%) |
Dec 29, 2011 | 36.18 | 36.25 | 35.67 | 36.05 | 68,350 | +0.02(+0.06%) |
Dec 28, 2011 | 36.54 | 36.80 | 35.84 | 36.03 | 101,710 | -0.56(-1.53%) |
Dec 27, 2011 | 35.55 | 36.94 | 35.43 | 36.59 | 170,684 | +0.82(+2.29%) |
Dec 23, 2011 | 35.99 | 35.99 | 35.47 | 35.77 | 32,116 | +0.57(+1.62%) |
Dec 21, 2011 | 34.79 | 35.47 | 34.79 | 35.20 | 90,172 | +0.09(+0.26%) |
Dec 20, 2011 | 34.42 | 35.32 | 34.42 | 35.11 | 93,038 | +1.10(+3.23%) |
Dec 19, 2011 | 33.94 | 34.62 | 33.72 | 34.01 | 160,181 | -0.01(-0.03%) |
Dec 16, 2011 | 33.72 | 34.99 | 33.64 | 34.02 | 272,839 | +0.57(+1.70%) |
Dec 15, 2011 | 33.60 | 33.80 | 33.03 | 33.45 | 80,682 | +0.35(+1.06%) |
Dec 14, 2011 | 33.52 | 33.85 | 33.03 | 33.10 | 181,812 | -0.64(-1.90%) |
Dec 13, 2011 | 35.18 | 35.59 | 33.66 | 33.74 | 96,257 | -1.07(-3.07%) |
Dec 12, 2011 | 35.15 | 35.15 | 34.33 | 34.81 | 126,049 | -0.88(-2.47%) |
Dec 09, 2011 | 34.55 | 35.82 | 34.49 | 35.69 | 137,070 | +1.27(+3.69%) |
Dec 08, 2011 | 34.46 | 34.93 | 34.00 | 34.42 | 156,158 | -0.42(-1.21%) |
Dec 07, 2011 | 35.09 | 35.31 | 34.38 | 34.84 | 244,517 | -0.54(-1.53%) |
Dec 06, 2011 | 35.93 | 36.04 | 35.09 | 35.38 | 96,533 | -0.56(-1.56%) |
Dec 05, 2011 | 35.94 | 36.33 | 35.58 | 35.94 | 125,384 | +0.63(+1.78%) |
Dec 02, 2011 | 35.70 | 36.32 | 35.03 | 35.31 | 147,678 | +0.08(+0.23%) |
Dec 01, 2011 | 35.01 | 35.78 | 34.32 | 35.23 | 250,243 | +0.04(+0.11%) |
Nov 30, 2011 | 34.51 | 35.82 | 34.48 | 35.19 | 337,033 | +1.62(+4.83%) |
Nov 29, 2011 | 33.45 | 34.21 | 33.17 | 33.57 | 162,866 | +0.10(+0.30%) |
Nov 28, 2011 | 32.33 | 33.74 | 32.33 | 33.47 | 147,504 | +1.11(+3.43%) |
Nov 25, 2011 | 31.65 | 32.56 | 31.50 | 32.36 | 107,947 | +0.46(+1.44%) |
Nov 23, 2011 | 32.16 | 32.32 | 31.69 | 31.90 | 194,902 | -0.48(-1.48%) |
Nov 22, 2011 | 32.84 | 33.05 | 32.30 | 32.38 | 162,901 | -0.42(-1.28%) |
Nov 21, 2011 | 32.83 | 33.18 | 32.68 | 32.80 | 132,900 | -0.65(-1.94%) |
Nov 18, 2011 | 32.57 | 33.52 | 32.30 | 33.45 | 170,296 | +0.86(+2.64%) |
Nov 17, 2011 | 33.53 | 33.64 | 32.44 | 32.59 | 127,972 | -0.87(-2.60%) |
Nov 16, 2011 | 34.05 | 34.05 | 33.44 | 33.46 | 169,130 | -0.99(-2.87%) |
Nov 15, 2011 | 34.31 | 34.64 | 33.57 | 34.45 | 161,109 | +0.05(+0.15%) |
Nov 14, 2011 | 34.95 | 35.29 | 34.27 | 34.40 | 125,742 | -0.68(-1.94%) |
Nov 11, 2011 | 34.82 | 35.33 | 34.65 | 35.08 | 138,580 | +0.68(+1.98%) |
Nov 10, 2011 | 34.35 | 34.67 | 33.85 | 34.40 | 99,193 | +0.50(+1.47%) |
Nov 09, 2011 | 34.21 | 34.74 | 33.75 | 33.90 | 144,480 | -1.15(-3.28%) |
Nov 08, 2011 | 34.29 | 35.19 | 34.12 | 35.05 | 160,831 | +1.04(+3.06%) |
Nov 07, 2011 | 34.27 | 34.28 | 33.00 | 34.01 | 168,602 | -0.29(-0.85%) |
Nov 04, 2011 | 34.30 | 34.77 | 33.88 | 34.30 | 118,802 | -0.35(-1.01%) |
Nov 03, 2011 | 33.78 | 35.35 | 33.78 | 34.65 | 267,303 | +1.61(+4.87%) |
Nov 02, 2011 | 33.32 | 33.46 | 32.36 | 33.04 | 226,516 | +0.19(+0.58%) |
Nov 01, 2011 | 32.18 | 33.28 | 32.18 | 32.85 | 324,480 | -0.28(-0.85%) |
Oct 31, 2011 | 33.68 | 33.68 | 32.76 | 33.13 | 287,317 | -1.04(-3.04%) |
Oct 28, 2011 | 34.06 | 35.16 | 33.74 | 34.17 | 435,918 | -1.60(-4.47%) |
Oct 27, 2011 | 36.60 | 36.68 | 31.81 | 35.77 | 1,350,756 | -0.89(-2.43%) |
Oct 26, 2011 | 36.86 | 36.86 | 35.55 | 36.66 | 165,334 | +0.65(+1.81%) |
Oct 25, 2011 | 37.37 | 37.37 | 35.98 | 36.01 | 158,163 | -1.29(-3.46%) |
Oct 24, 2011 | 36.40 | 37.54 | 35.74 | 37.30 | 115,091 | +1.18(+3.27%) |
Oct 21, 2011 | 35.45 | 36.12 | 34.90 | 36.12 | 139,654 | +1.18(+3.38%) |
Oct 20, 2011 | 35.31 | 35.45 | 34.12 | 34.94 | 87,691 | -0.34(-0.96%) |
Oct 19, 2011 | 35.61 | 35.88 | 34.94 | 35.28 | 188,446 | -0.47(-1.31%) |
Oct 18, 2011 | 34.81 | 36.03 | 34.03 | 35.75 | 109,218 | +1.01(+2.91%) |
Oct 17, 2011 | 36.18 | 36.46 | 34.60 | 34.74 | 152,426 | -1.78(-4.87%) |
Oct 14, 2011 | 36.28 | 36.57 | 35.74 | 36.52 | 90,587 | +0.52(+1.44%) |
Oct 13, 2011 | 35.81 | 36.05 | 35.33 | 36.00 | 85,405 | -0.13(-0.36%) |
Oct 12, 2011 | 36.03 | 36.69 | 35.59 | 36.13 | 191,093 | +0.41(+1.15%) |
Oct 11, 2011 | 34.92 | 35.90 | 34.92 | 35.72 | 230,802 | +0.53(+1.51%) |
Oct 10, 2011 | 35.03 | 35.26 | 34.35 | 35.19 | 114,826 | +1.04(+3.05%) |
Oct 07, 2011 | 35.70 | 35.92 | 33.98 | 34.15 | 141,850 | -1.46(-4.10%) |
Oct 06, 2011 | 35.28 | 35.75 | 34.79 | 35.61 | 149,175 | +0.77(+2.21%) |
Oct 05, 2011 | 35.49 | 35.93 | 34.47 | 34.84 | 217,434 | -0.69(-1.94%) |
Oct 04, 2011 | 32.61 | 35.83 | 32.00 | 35.53 | 240,733 | +2.56(+7.76%) |