Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.00 | 31.40 | 30.90 | 31.40 | 4,217 | -0.03(-0.10%) |
Dec 29, 2011 | 30.97 | 31.43 | 30.97 | 31.43 | 9,156 | +0.08(+0.26%) |
Dec 28, 2011 | 31.57 | 31.57 | 31.10 | 31.35 | 8,979 | -0.67(-2.09%) |
Dec 27, 2011 | 31.75 | 32.13 | 31.75 | 32.02 | 7,086 | +0.22(+0.69%) |
Dec 23, 2011 | 31.78 | 32.13 | 31.78 | 31.80 | 4,913 | +0.61(+1.96%) |
Dec 21, 2011 | 31.09 | 31.19 | 30.70 | 31.19 | 27,561 | +0.33(+1.07%) |
Dec 20, 2011 | 30.35 | 31.00 | 30.35 | 30.86 | 16,495 | +1.22(+4.12%) |
Dec 19, 2011 | 30.25 | 30.45 | 29.63 | 29.64 | 58,783 | -1.49(-4.79%) |
Dec 16, 2011 | 31.39 | 31.39 | 30.99 | 31.13 | 11,666 | +0.49(+1.60%) |
Dec 15, 2011 | 31.43 | 31.43 | 30.64 | 30.64 | 8,567 | +0.01(+0.03%) |
Dec 14, 2011 | 31.17 | 31.17 | 30.63 | 30.63 | 10,763 | -0.99(-3.13%) |
Dec 13, 2011 | 31.77 | 32.42 | 31.30 | 31.62 | 33,378 | -0.28(-0.88%) |
Dec 12, 2011 | 32.40 | 32.40 | 31.85 | 31.90 | 27,263 | -0.87(-2.65%) |
Dec 09, 2011 | 32.14 | 32.95 | 32.14 | 32.77 | 7,909 | -0.15(-0.46%) |
Dec 08, 2011 | 33.50 | 33.50 | 32.85 | 32.92 | 11,697 | -1.59(-4.61%) |
Dec 07, 2011 | 34.05 | 34.67 | 34.05 | 34.51 | 12,403 | +0.23(+0.67%) |
Dec 06, 2011 | 33.99 | 34.63 | 33.99 | 34.28 | 4,501 | -0.84(-2.39%) |
Dec 05, 2011 | 35.09 | 35.45 | 34.96 | 35.12 | 9,129 | +0.93(+2.72%) |
Dec 02, 2011 | 34.79 | 34.87 | 34.17 | 34.19 | 5,241 | -0.19(-0.55%) |
Dec 01, 2011 | 34.01 | 34.49 | 34.01 | 34.38 | 9,804 | +0.05(+0.15%) |
Nov 30, 2011 | 33.93 | 34.55 | 33.93 | 34.33 | 3,023 | +0.83(+2.48%) |
Nov 29, 2011 | 33.25 | 33.70 | 33.25 | 33.50 | 9,703 | +1.16(+3.59%) |
Nov 28, 2011 | 32.42 | 32.66 | 32.26 | 32.34 | 11,579 | +0.28(+0.87%) |
Nov 25, 2011 | 32.62 | 32.88 | 32.02 | 32.06 | 14,623 | -2.10(-6.15%) |
Nov 23, 2011 | 34.16 | 34.16 | 33.82 | 34.16 | 1,913 | -0.20(-0.58%) |
Nov 22, 2011 | 34.63 | 34.63 | 34.32 | 34.36 | 1,195 | +0.30(+0.88%) |
Nov 21, 2011 | 34.60 | 34.60 | 33.92 | 34.06 | 9,736 | -0.73(-2.10%) |
Nov 18, 2011 | 35.06 | 35.31 | 34.79 | 34.79 | 3,142 | +0.28(+0.81%) |
Nov 17, 2011 | 35.28 | 35.35 | 34.51 | 34.51 | 6,932 | -1.59(-4.40%) |
Nov 16, 2011 | 35.65 | 36.43 | 35.65 | 36.10 | 11,075 | -1.54(-4.09%) |
Nov 15, 2011 | 37.45 | 37.64 | 36.97 | 37.64 | 4,742 | +0.68(+1.84%) |
Nov 14, 2011 | 37.67 | 37.67 | 36.89 | 36.96 | 7,710 | -0.74(-1.96%) |
Nov 11, 2011 | 37.33 | 38.20 | 37.33 | 37.70 | 24,516 | +0.97(+2.64%) |
Nov 10, 2011 | 36.30 | 36.76 | 36.17 | 36.73 | 3,145 | +0.54(+1.49%) |
Nov 09, 2011 | 36.96 | 37.21 | 36.18 | 36.19 | 15,044 | -1.53(-4.06%) |
Nov 08, 2011 | 37.81 | 38.14 | 37.21 | 37.72 | 5,082 | +0.32(+0.86%) |
Nov 07, 2011 | 37.55 | 37.63 | 37.26 | 37.40 | 1,586 | -0.38(-1.01%) |
Nov 04, 2011 | 37.75 | 37.86 | 37.50 | 37.78 | 2,729 | -0.71(-1.84%) |
Nov 03, 2011 | 37.76 | 38.49 | 37.70 | 38.49 | 1,742 | +0.11(+0.29%) |
Nov 02, 2011 | 38.15 | 38.38 | 37.60 | 38.38 | 1,868 | +1.11(+2.98%) |
Nov 01, 2011 | 36.20 | 37.29 | 36.20 | 37.27 | 3,825 | -0.58(-1.53%) |
Oct 31, 2011 | 38.70 | 38.70 | 37.85 | 37.85 | 540 | -0.95(-2.45%) |
Oct 28, 2011 | 38.16 | 38.80 | 38.16 | 38.80 | 303,593 | +0.00(+0.00%) |
Oct 27, 2011 | 38.15 | 39.45 | 38.15 | 38.80 | 19,472 | +2.53(+6.98%) |
Oct 26, 2011 | 36.15 | 36.27 | 35.65 | 36.27 | 8,900 | +0.71(+2.00%) |
Oct 25, 2011 | 35.82 | 36.20 | 35.56 | 35.56 | 5,085 | -1.13(-3.08%) |
Oct 24, 2011 | 35.70 | 36.69 | 35.70 | 36.69 | 7,858 | +2.02(+5.83%) |
Oct 21, 2011 | 35.19 | 35.19 | 34.50 | 34.67 | 6,488 | +0.12(+0.35%) |
Oct 20, 2011 | 34.41 | 34.70 | 33.88 | 34.55 | 5,121 | -1.34(-3.73%) |
Oct 19, 2011 | 36.00 | 36.30 | 35.20 | 35.89 | 4,095 | -1.10(-2.97%) |
Oct 18, 2011 | 35.40 | 36.99 | 35.30 | 36.99 | 14,989 | +1.72(+4.88%) |
Oct 17, 2011 | 36.55 | 36.55 | 35.27 | 35.27 | 3,462 | -1.63(-4.42%) |
Oct 14, 2011 | 36.25 | 36.90 | 36.25 | 36.90 | 4,581 | +0.90(+2.50%) |
Oct 13, 2011 | 36.00 | 36.30 | 35.25 | 36.00 | 7,041 | -0.40(-1.10%) |
Oct 12, 2011 | 36.00 | 36.78 | 36.00 | 36.40 | 4,137 | +0.81(+2.28%) |
Oct 11, 2011 | 35.51 | 35.59 | 35.10 | 35.59 | 7,244 | -0.41(-1.14%) |
Oct 10, 2011 | 35.20 | 36.00 | 35.20 | 36.00 | 2,622 | +1.80(+5.26%) |
Oct 07, 2011 | 34.25 | 34.50 | 33.71 | 34.20 | 5,675 | +0.60(+1.79%) |
Oct 06, 2011 | 33.35 | 33.80 | 32.75 | 33.60 | 48,583 | +1.62(+5.07%) |
Oct 05, 2011 | 31.20 | 32.74 | 31.20 | 31.98 | 13,991 | +1.62(+5.34%) |
Oct 04, 2011 | 29.20 | 30.36 | 29.15 | 30.36 | 13,031 | +1.06(+3.62%) |