Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.15 | 35.41 | 35.12 | 35.23 | 252,781 | +0.11(+0.32%) |
Dec 29, 2011 | 34.29 | 35.24 | 34.29 | 35.12 | 270,905 | +1.01(+2.97%) |
Dec 28, 2011 | 34.82 | 34.82 | 33.67 | 34.10 | 196,508 | -0.84(-2.39%) |
Dec 27, 2011 | 35.18 | 35.18 | 34.84 | 34.94 | 67,121 | -0.28(-0.80%) |
Dec 23, 2011 | 35.45 | 35.57 | 35.14 | 35.22 | 160,471 | +0.80(+2.33%) |
Dec 21, 2011 | 33.47 | 34.70 | 33.12 | 34.42 | 195,570 | +0.96(+2.86%) |
Dec 20, 2011 | 32.16 | 33.61 | 32.08 | 33.46 | 221,341 | +2.00(+6.36%) |
Dec 19, 2011 | 32.47 | 32.70 | 31.37 | 31.46 | 190,410 | -0.74(-2.29%) |
Dec 16, 2011 | 32.04 | 32.57 | 31.89 | 32.20 | 612,625 | +0.23(+0.73%) |
Dec 15, 2011 | 32.08 | 32.27 | 31.79 | 31.97 | 179,704 | +0.24(+0.76%) |
Dec 14, 2011 | 32.97 | 33.22 | 31.70 | 31.73 | 187,876 | -1.57(-4.70%) |
Dec 13, 2011 | 34.17 | 34.37 | 33.07 | 33.29 | 245,913 | -0.59(-1.73%) |
Dec 12, 2011 | 33.52 | 33.91 | 33.29 | 33.88 | 145,240 | -0.11(-0.33%) |
Dec 09, 2011 | 33.60 | 34.57 | 33.55 | 33.99 | 253,552 | +0.38(+1.12%) |
Dec 08, 2011 | 34.13 | 34.21 | 33.50 | 33.61 | 463,851 | -0.87(-2.52%) |
Dec 07, 2011 | 33.62 | 34.73 | 33.42 | 34.48 | 513,599 | +0.67(+2.00%) |
Dec 06, 2011 | 34.13 | 34.15 | 33.03 | 33.81 | 258,156 | -0.31(-0.92%) |
Dec 05, 2011 | 33.73 | 34.58 | 33.69 | 34.12 | 419,865 | +0.95(+2.86%) |
Dec 02, 2011 | 32.82 | 33.49 | 32.63 | 33.17 | 411,562 | +0.82(+2.53%) |
Dec 01, 2011 | 31.69 | 32.76 | 31.52 | 32.35 | 261,215 | +0.48(+1.51%) |
Nov 30, 2011 | 32.14 | 32.67 | 31.60 | 31.87 | 684,765 | +0.94(+3.04%) |
Nov 29, 2011 | 31.22 | 31.40 | 30.51 | 30.93 | 168,733 | -0.28(-0.90%) |
Nov 28, 2011 | 31.62 | 31.66 | 30.96 | 31.21 | 186,681 | +0.71(+2.32%) |
Nov 25, 2011 | 30.90 | 31.21 | 30.37 | 30.51 | 73,792 | -0.65(-2.09%) |
Nov 23, 2011 | 31.20 | 31.81 | 30.87 | 31.16 | 291,066 | -0.36(-1.15%) |
Nov 22, 2011 | 30.98 | 31.95 | 30.98 | 31.52 | 218,199 | +0.39(+1.26%) |
Nov 21, 2011 | 30.98 | 31.37 | 30.87 | 31.13 | 213,926 | -0.40(-1.27%) |
Nov 18, 2011 | 31.75 | 31.76 | 31.28 | 31.53 | 248,498 | +0.00(+0.00%) |
Nov 17, 2011 | 31.88 | 32.28 | 31.18 | 31.53 | 138,646 | -0.35(-1.08%) |
Nov 16, 2011 | 32.03 | 32.84 | 31.87 | 31.87 | 160,766 | -0.44(-1.37%) |
Nov 15, 2011 | 31.70 | 32.42 | 31.68 | 32.31 | 195,024 | +0.40(+1.26%) |
Nov 14, 2011 | 32.01 | 32.24 | 31.66 | 31.91 | 88,596 | -0.18(-0.55%) |
Nov 11, 2011 | 31.49 | 32.54 | 31.49 | 32.09 | 106,009 | +1.00(+3.23%) |
Nov 10, 2011 | 31.17 | 31.37 | 30.79 | 31.09 | 162,501 | +0.27(+0.89%) |
Nov 09, 2011 | 31.51 | 31.69 | 30.51 | 30.81 | 201,293 | -1.70(-5.24%) |
Nov 08, 2011 | 32.34 | 32.67 | 31.38 | 32.51 | 117,813 | +0.32(+1.00%) |
Nov 07, 2011 | 32.24 | 32.62 | 31.41 | 32.19 | 87,683 | -0.30(-0.91%) |
Nov 04, 2011 | 32.11 | 32.60 | 31.64 | 32.49 | 113,904 | -0.02(-0.05%) |
Nov 03, 2011 | 31.94 | 32.60 | 31.47 | 32.51 | 189,454 | +0.84(+2.66%) |
Nov 02, 2011 | 31.50 | 32.02 | 30.91 | 31.66 | 340,776 | +0.63(+2.02%) |
Nov 01, 2011 | 33.06 | 33.13 | 30.89 | 31.04 | 713,076 | -3.16(-9.25%) |
Oct 31, 2011 | 35.16 | 35.94 | 34.12 | 34.20 | 407,447 | -1.94(-5.36%) |
Oct 28, 2011 | 36.29 | 36.48 | 35.53 | 36.14 | 239,355 | -0.31(-0.86%) |
Oct 27, 2011 | 36.34 | 36.91 | 35.94 | 36.45 | 630,915 | +1.23(+3.49%) |
Oct 26, 2011 | 35.20 | 35.35 | 34.45 | 35.22 | 273,452 | +0.32(+0.92%) |
Oct 25, 2011 | 34.66 | 35.65 | 34.51 | 34.90 | 403,325 | -0.80(-2.25%) |
Oct 24, 2011 | 34.42 | 36.10 | 34.29 | 35.70 | 258,313 | +1.38(+4.02%) |
Oct 21, 2011 | 34.04 | 34.71 | 33.71 | 34.32 | 269,245 | +0.63(+1.86%) |
Oct 20, 2011 | 33.17 | 33.93 | 32.94 | 33.69 | 359,510 | +0.74(+2.24%) |
Oct 19, 2011 | 32.83 | 33.64 | 32.69 | 32.96 | 425,751 | +0.14(+0.44%) |
Oct 18, 2011 | 31.29 | 33.10 | 30.99 | 32.81 | 372,753 | +1.65(+5.31%) |
Oct 17, 2011 | 32.51 | 32.68 | 31.13 | 31.16 | 200,837 | -1.41(-4.34%) |
Oct 14, 2011 | 31.59 | 32.84 | 31.47 | 32.57 | 390,721 | +1.49(+4.78%) |
Oct 13, 2011 | 31.18 | 31.30 | 30.20 | 31.09 | 316,353 | +0.10(+0.31%) |
Oct 12, 2011 | 30.79 | 31.84 | 30.64 | 30.99 | 221,776 | +0.51(+1.69%) |
Oct 11, 2011 | 30.89 | 31.33 | 30.31 | 30.47 | 250,163 | -0.81(-2.59%) |
Oct 10, 2011 | 30.80 | 31.39 | 30.69 | 31.29 | 252,213 | +1.13(+3.75%) |
Oct 07, 2011 | 30.56 | 30.84 | 29.59 | 30.15 | 338,039 | -0.24(-0.79%) |
Oct 06, 2011 | 30.11 | 30.44 | 29.98 | 30.39 | 294,201 | +0.59(+1.99%) |
Oct 05, 2011 | 28.80 | 29.95 | 28.48 | 29.80 | 176,785 | +1.04(+3.60%) |
Oct 04, 2011 | 26.57 | 28.84 | 26.36 | 28.76 | 197,882 | +1.90(+7.05%) |