Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.10 | 37.26 | 36.63 | 36.67 | 165,318 | -0.22(-0.61%) |
Dec 29, 2011 | 36.50 | 37.04 | 36.42 | 36.89 | 163,990 | +0.34(+0.93%) |
Dec 28, 2011 | 37.38 | 37.53 | 36.14 | 36.55 | 262,654 | -0.81(-2.16%) |
Dec 27, 2011 | 36.93 | 37.47 | 36.78 | 37.36 | 110,570 | +0.39(+1.05%) |
Dec 23, 2011 | 36.78 | 37.73 | 36.74 | 36.97 | 305,528 | +1.47(+4.14%) |
Dec 21, 2011 | 35.14 | 35.57 | 34.55 | 35.50 | 331,907 | +0.43(+1.22%) |
Dec 20, 2011 | 34.97 | 35.29 | 34.55 | 35.07 | 211,935 | +1.08(+3.18%) |
Dec 19, 2011 | 34.65 | 34.85 | 33.80 | 33.99 | 215,796 | -0.44(-1.27%) |
Dec 16, 2011 | 34.09 | 34.58 | 33.68 | 34.43 | 440,719 | +0.69(+2.05%) |
Dec 15, 2011 | 33.36 | 34.20 | 33.36 | 33.74 | 336,251 | +0.75(+2.27%) |
Dec 14, 2011 | 33.45 | 33.57 | 32.88 | 32.99 | 162,399 | -0.76(-2.25%) |
Dec 13, 2011 | 34.61 | 34.68 | 33.52 | 33.75 | 151,888 | -0.62(-1.81%) |
Dec 12, 2011 | 34.76 | 34.81 | 34.06 | 34.37 | 203,021 | -0.80(-2.27%) |
Dec 09, 2011 | 34.55 | 35.66 | 34.36 | 35.17 | 322,881 | +0.90(+2.62%) |
Dec 08, 2011 | 34.83 | 35.15 | 34.11 | 34.27 | 149,006 | -0.91(-2.58%) |
Dec 07, 2011 | 35.18 | 35.49 | 34.73 | 35.18 | 194,831 | -0.27(-0.77%) |
Dec 06, 2011 | 35.40 | 35.57 | 34.83 | 35.45 | 214,973 | +0.07(+0.19%) |
Dec 05, 2011 | 35.22 | 35.67 | 34.92 | 35.38 | 222,126 | +0.80(+2.31%) |
Dec 02, 2011 | 34.88 | 35.19 | 34.51 | 34.58 | 212,227 | +0.19(+0.57%) |
Dec 01, 2011 | 34.64 | 34.89 | 34.18 | 34.39 | 179,931 | -0.38(-1.09%) |
Nov 30, 2011 | 34.04 | 34.82 | 33.99 | 34.77 | 290,910 | +2.00(+6.09%) |
Nov 29, 2011 | 33.41 | 33.81 | 32.69 | 32.77 | 302,896 | -0.51(-1.52%) |
Nov 28, 2011 | 32.20 | 33.63 | 32.10 | 33.28 | 397,200 | +2.14(+6.88%) |
Nov 25, 2011 | 31.45 | 31.88 | 31.08 | 31.13 | 124,906 | -0.54(-1.69%) |
Nov 23, 2011 | 31.83 | 32.00 | 31.21 | 31.67 | 326,260 | -0.52(-1.60%) |
Nov 22, 2011 | 33.06 | 33.12 | 32.08 | 32.19 | 379,748 | -1.07(-3.22%) |
Nov 21, 2011 | 33.62 | 33.62 | 32.76 | 33.26 | 438,465 | -0.98(-2.87%) |
Nov 18, 2011 | 34.03 | 34.37 | 33.77 | 34.24 | 240,876 | +0.46(+1.36%) |
Nov 17, 2011 | 34.25 | 34.78 | 33.61 | 33.78 | 233,109 | -0.56(-1.62%) |
Nov 16, 2011 | 34.32 | 35.05 | 34.09 | 34.34 | 301,947 | -0.38(-1.09%) |
Nov 15, 2011 | 34.43 | 35.02 | 34.02 | 34.72 | 221,180 | +0.14(+0.39%) |
Nov 14, 2011 | 34.80 | 35.21 | 34.31 | 34.58 | 320,524 | -0.22(-0.64%) |
Nov 11, 2011 | 34.64 | 35.53 | 34.51 | 34.81 | 313,383 | +0.58(+1.71%) |
Nov 10, 2011 | 34.23 | 34.38 | 33.50 | 34.22 | 356,856 | +0.46(+1.36%) |
Nov 09, 2011 | 34.61 | 34.88 | 33.64 | 33.77 | 319,716 | -1.87(-5.25%) |
Nov 08, 2011 | 36.22 | 36.22 | 34.88 | 35.64 | 201,619 | -0.21(-0.60%) |
Nov 07, 2011 | 36.03 | 36.29 | 35.02 | 35.85 | 180,553 | -0.20(-0.57%) |
Nov 04, 2011 | 36.14 | 36.73 | 35.38 | 36.05 | 245,786 | -0.44(-1.20%) |
Nov 03, 2011 | 37.30 | 37.32 | 36.01 | 36.49 | 355,553 | -0.19(-0.50%) |
Nov 02, 2011 | 35.27 | 38.23 | 35.17 | 36.68 | 881,327 | +2.19(+6.36%) |
Nov 01, 2011 | 34.98 | 35.64 | 34.04 | 34.49 | 345,860 | -1.74(-4.81%) |
Oct 31, 2011 | 35.99 | 36.53 | 35.75 | 36.23 | 213,517 | -0.17(-0.46%) |
Oct 28, 2011 | 36.59 | 37.19 | 36.35 | 36.40 | 120,623 | -0.63(-1.71%) |
Oct 27, 2011 | 37.22 | 37.26 | 36.13 | 37.03 | 348,259 | +1.48(+4.17%) |
Oct 26, 2011 | 35.15 | 35.72 | 34.55 | 35.55 | 388,572 | +0.95(+2.73%) |
Oct 25, 2011 | 34.76 | 34.87 | 34.15 | 34.60 | 185,765 | -0.31(-0.89%) |
Oct 24, 2011 | 34.44 | 35.22 | 34.31 | 34.91 | 176,277 | +0.71(+2.08%) |
Oct 21, 2011 | 33.27 | 34.37 | 33.27 | 34.20 | 235,926 | +1.41(+4.31%) |
Oct 20, 2011 | 33.02 | 33.16 | 32.28 | 32.79 | 259,875 | -0.25(-0.77%) |
Oct 19, 2011 | 33.25 | 33.55 | 32.87 | 33.04 | 207,595 | -0.42(-1.25%) |
Oct 18, 2011 | 32.26 | 33.89 | 31.79 | 33.46 | 214,107 | +1.13(+3.49%) |
Oct 17, 2011 | 32.64 | 32.89 | 32.11 | 32.33 | 364,616 | -0.61(-1.86%) |
Oct 14, 2011 | 32.67 | 33.20 | 32.02 | 32.95 | 258,954 | +0.65(+2.02%) |
Oct 13, 2011 | 32.25 | 32.48 | 31.67 | 32.29 | 218,546 | -0.22(-0.69%) |
Oct 12, 2011 | 31.39 | 32.99 | 31.33 | 32.52 | 442,088 | +1.41(+4.54%) |
Oct 11, 2011 | 31.70 | 31.78 | 31.05 | 31.11 | 428,666 | -0.71(-2.24%) |
Oct 10, 2011 | 31.27 | 32.05 | 31.12 | 31.82 | 509,057 | +1.19(+3.88%) |
Oct 07, 2011 | 31.48 | 31.80 | 30.22 | 30.63 | 291,573 | -0.70(-2.24%) |
Oct 06, 2011 | 31.38 | 31.52 | 30.95 | 31.33 | 368,559 | +0.03(+0.09%) |
Oct 05, 2011 | 30.41 | 31.41 | 29.91 | 31.30 | 263,333 | +0.95(+3.11%) |
Oct 04, 2011 | 28.56 | 30.43 | 28.43 | 30.36 | 417,014 | +1.33(+4.60%) |