Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.50 | 37.00 | 35.00 | 36.25 | 76,411 | +0.75(+2.11%) |
Dec 29, 2011 | 32.50 | 35.50 | 32.50 | 35.50 | 63,485 | +3.00(+9.23%) |
Dec 28, 2011 | 32.50 | 35.00 | 32.25 | 32.50 | 42,164 | -0.50(-1.52%) |
Dec 27, 2011 | 34.75 | 35.00 | 32.75 | 33.00 | 51,740 | -2.50(-7.04%) |
Dec 23, 2011 | 37.25 | 37.50 | 34.50 | 35.50 | 43,104 | -0.75(-2.07%) |
Dec 21, 2011 | 37.25 | 37.50 | 35.00 | 36.25 | 77,543 | -1.25(-3.33%) |
Dec 20, 2011 | 33.00 | 37.50 | 32.75 | 37.50 | 91,724 | +5.75(+18.11%) |
Dec 19, 2011 | 33.75 | 33.75 | 31.75 | 31.75 | 34,739 | -1.75(-5.22%) |
Dec 16, 2011 | 34.50 | 34.50 | 32.00 | 33.50 | 52,890 | -0.25(-0.74%) |
Dec 15, 2011 | 34.00 | 34.00 | 33.00 | 33.75 | 25,055 | -0.25(-0.74%) |
Dec 14, 2011 | 35.50 | 35.50 | 32.00 | 34.00 | 57,669 | -1.75(-4.90%) |
Dec 13, 2011 | 42.25 | 42.25 | 35.00 | 35.75 | 69,463 | -5.75(-13.86%) |
Dec 12, 2011 | 38.50 | 41.50 | 38.50 | 41.50 | 47,045 | +2.00(+5.06%) |
Dec 09, 2011 | 37.50 | 39.50 | 37.25 | 39.50 | 28,004 | +2.25(+6.04%) |
Dec 08, 2011 | 40.25 | 40.50 | 37.25 | 37.25 | 28,920 | -3.00(-7.45%) |
Dec 07, 2011 | 40.00 | 40.50 | 38.25 | 40.25 | 39,100 | +1.00(+2.55%) |
Dec 06, 2011 | 38.25 | 39.50 | 37.25 | 39.25 | 56,707 | +0.75(+1.95%) |
Dec 05, 2011 | 37.00 | 38.75 | 36.50 | 38.50 | 71,645 | +2.50(+6.94%) |
Dec 02, 2011 | 36.75 | 37.00 | 35.25 | 36.00 | 39,554 | +0.25(+0.70%) |
Dec 01, 2011 | 34.75 | 36.75 | 34.25 | 35.75 | 58,027 | +0.50(+1.42%) |
Nov 30, 2011 | 33.00 | 35.50 | 33.00 | 35.25 | 99,061 | +3.50(+11.02%) |
Nov 29, 2011 | 33.75 | 34.25 | 30.75 | 31.75 | 25,312 | -2.25(-6.62%) |
Nov 28, 2011 | 34.25 | 34.75 | 32.50 | 34.00 | 30,845 | +1.75(+5.43%) |
Nov 25, 2011 | 31.25 | 33.00 | 30.75 | 32.25 | 16,439 | +1.50(+4.88%) |
Nov 23, 2011 | 30.50 | 30.75 | 30.00 | 30.75 | 33,709 | -0.25(-0.81%) |
Nov 22, 2011 | 32.25 | 33.25 | 30.75 | 31.00 | 21,528 | -1.25(-3.88%) |
Nov 21, 2011 | 33.50 | 34.00 | 31.25 | 32.25 | 29,810 | -1.25(-3.73%) |
Nov 18, 2011 | 33.25 | 33.75 | 33.25 | 33.50 | 20,223 | +0.00(+0.00%) |
Nov 17, 2011 | 34.00 | 35.00 | 32.75 | 33.50 | 33,366 | -0.50(-1.47%) |
Nov 16, 2011 | 33.50 | 34.50 | 33.50 | 34.00 | 22,865 | +0.25(+0.74%) |
Nov 15, 2011 | 33.00 | 34.00 | 32.00 | 33.75 | 40,128 | +0.75(+2.27%) |
Nov 14, 2011 | 34.00 | 34.30 | 32.50 | 33.00 | 32,189 | -1.25(-3.65%) |
Nov 11, 2011 | 35.50 | 35.75 | 34.00 | 34.25 | 35,686 | -0.25(-0.72%) |
Nov 10, 2011 | 34.75 | 36.25 | 33.25 | 34.50 | 27,294 | +0.75(+2.22%) |
Nov 09, 2011 | 35.00 | 35.00 | 33.75 | 33.75 | 44,825 | -2.25(-6.25%) |
Nov 08, 2011 | 33.50 | 36.50 | 33.50 | 36.00 | 83,498 | +2.50(+7.46%) |
Nov 07, 2011 | 33.25 | 34.75 | 32.50 | 33.50 | 16,687 | +0.00(+0.00%) |
Nov 04, 2011 | 32.75 | 35.25 | 32.50 | 33.50 | 28,066 | -0.50(-1.47%) |
Nov 03, 2011 | 35.25 | 35.48 | 32.00 | 34.00 | 62,677 | -1.75(-4.90%) |
Nov 02, 2011 | 34.25 | 36.25 | 34.00 | 35.75 | 39,073 | +2.75(+8.33%) |
Nov 01, 2011 | 34.25 | 36.25 | 33.00 | 33.00 | 61,752 | -3.00(-8.33%) |
Oct 31, 2011 | 35.50 | 36.50 | 35.25 | 36.00 | 23,693 | -0.75(-2.04%) |
Oct 28, 2011 | 37.75 | 37.75 | 35.75 | 36.75 | 48,670 | -1.25(-3.29%) |
Oct 27, 2011 | 37.50 | 38.50 | 36.25 | 38.00 | 118,089 | +2.75(+7.80%) |
Oct 26, 2011 | 34.50 | 36.00 | 33.75 | 35.25 | 42,817 | +1.75(+5.22%) |
Oct 25, 2011 | 36.00 | 36.00 | 32.00 | 33.50 | 43,826 | -2.25(-6.29%) |
Oct 24, 2011 | 34.50 | 36.50 | 34.25 | 35.75 | 79,756 | +1.25(+3.62%) |
Oct 21, 2011 | 33.75 | 35.00 | 33.75 | 34.50 | 51,068 | +1.75(+5.34%) |
Oct 20, 2011 | 33.25 | 33.25 | 31.00 | 32.75 | 25,292 | +0.50(+1.55%) |
Oct 19, 2011 | 34.00 | 36.50 | 32.00 | 32.25 | 92,650 | -1.25(-3.73%) |
Oct 18, 2011 | 29.75 | 33.75 | 29.25 | 33.50 | 103,431 | +3.75(+12.61%) |
Oct 17, 2011 | 30.25 | 31.00 | 29.25 | 29.75 | 39,195 | -0.50(-1.65%) |
Oct 14, 2011 | 32.25 | 32.50 | 30.00 | 30.25 | 52,814 | -0.75(-2.42%) |
Oct 13, 2011 | 29.75 | 32.25 | 29.50 | 31.00 | 69,172 | +1.25(+4.20%) |
Oct 12, 2011 | 27.75 | 30.50 | 27.50 | 29.75 | 91,977 | +2.25(+8.18%) |
Oct 11, 2011 | 27.00 | 27.50 | 26.25 | 27.50 | 31,373 | +0.50(+1.85%) |
Oct 10, 2011 | 26.75 | 28.75 | 25.75 | 27.00 | 59,279 | +1.25(+4.85%) |
Oct 07, 2011 | 27.00 | 27.50 | 25.50 | 25.75 | 52,130 | -1.25(-4.63%) |
Oct 06, 2011 | 26.75 | 27.25 | 25.75 | 27.00 | 59,101 | -0.50(-1.82%) |
Oct 05, 2011 | 27.50 | 28.25 | 26.00 | 27.50 | 48,429 | -0.25(-0.90%) |
Oct 04, 2011 | 29.00 | 29.00 | 25.00 | 27.75 | 103,711 | +1.00(+3.74%) |