Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.05 | 31.30 | 31.05 | 31.16 | 142,220 | +0.11(+0.36%) |
Dec 29, 2011 | 30.74 | 31.08 | 30.74 | 31.05 | 218,044 | +0.34(+1.11%) |
Dec 28, 2011 | 31.03 | 31.09 | 30.67 | 30.71 | 160,876 | -0.40(-1.27%) |
Dec 27, 2011 | 31.26 | 31.32 | 31.10 | 31.10 | 302,366 | -0.36(-1.15%) |
Dec 23, 2011 | 31.27 | 31.52 | 31.20 | 31.47 | 189,998 | +0.25(+0.79%) |
Dec 21, 2011 | 31.15 | 31.37 | 31.05 | 31.22 | 427,284 | +0.01(+0.05%) |
Dec 20, 2011 | 31.12 | 31.35 | 31.02 | 31.20 | 730,317 | +0.59(+1.92%) |
Dec 19, 2011 | 30.88 | 30.99 | 30.59 | 30.62 | 361,203 | +0.18(+0.58%) |
Dec 16, 2011 | 30.67 | 30.96 | 30.36 | 30.44 | 238,649 | -0.36(-1.17%) |
Dec 15, 2011 | 30.96 | 31.03 | 30.73 | 30.80 | 143,511 | +0.06(+0.18%) |
Dec 14, 2011 | 30.91 | 30.97 | 30.62 | 30.74 | 280,475 | -0.43(-1.38%) |
Dec 13, 2011 | 31.56 | 31.70 | 31.03 | 31.18 | 252,881 | -0.23(-0.74%) |
Dec 12, 2011 | 31.27 | 31.47 | 31.18 | 31.41 | 156,242 | -0.26(-0.83%) |
Dec 09, 2011 | 31.28 | 31.70 | 31.28 | 31.67 | 162,594 | +0.59(+1.89%) |
Dec 08, 2011 | 31.48 | 31.59 | 31.03 | 31.08 | 225,079 | -0.63(-1.99%) |
Dec 07, 2011 | 31.36 | 31.78 | 31.33 | 31.71 | 318,755 | +0.33(+1.06%) |
Dec 06, 2011 | 31.18 | 31.47 | 31.16 | 31.38 | 235,893 | +0.11(+0.34%) |
Dec 05, 2011 | 31.35 | 31.44 | 31.11 | 31.27 | 210,782 | +0.19(+0.61%) |
Dec 02, 2011 | 31.39 | 31.44 | 31.08 | 31.08 | 184,862 | -0.26(-0.84%) |
Dec 01, 2011 | 31.54 | 31.60 | 31.29 | 31.34 | 181,514 | -0.50(-1.58%) |
Nov 30, 2011 | 31.83 | 31.92 | 31.54 | 31.85 | 371,618 | +1.00(+3.23%) |
Nov 29, 2011 | 30.77 | 30.92 | 30.64 | 30.85 | 319,785 | +0.42(+1.40%) |
Nov 28, 2011 | 30.55 | 30.70 | 30.31 | 30.43 | 456,247 | +0.23(+0.75%) |
Nov 25, 2011 | 30.14 | 30.46 | 30.10 | 30.20 | 240,592 | +0.69(+2.35%) |
Nov 23, 2011 | 29.90 | 29.90 | 29.51 | 29.51 | 253,856 | -0.54(-1.81%) |
Nov 22, 2011 | 30.11 | 30.26 | 29.92 | 30.05 | 202,752 | -0.26(-0.86%) |
Nov 21, 2011 | 30.43 | 30.43 | 30.10 | 30.31 | 312,658 | -0.51(-1.65%) |
Nov 18, 2011 | 30.86 | 30.93 | 30.68 | 30.82 | 278,498 | +0.26(+0.86%) |
Nov 17, 2011 | 30.88 | 30.88 | 30.38 | 30.56 | 347,163 | -0.23(-0.74%) |
Nov 16, 2011 | 31.06 | 31.32 | 30.74 | 30.79 | 505,982 | -0.31(-1.00%) |
Nov 15, 2011 | 31.18 | 31.19 | 30.84 | 31.10 | 279,585 | -0.18(-0.57%) |
Nov 14, 2011 | 31.34 | 31.38 | 31.05 | 31.27 | 534,042 | -0.42(-1.34%) |
Nov 11, 2011 | 31.30 | 31.77 | 31.08 | 31.70 | 727,078 | +0.96(+3.11%) |
Nov 10, 2011 | 30.84 | 31.00 | 30.55 | 30.74 | 226,240 | +0.11(+0.37%) |
Nov 09, 2011 | 30.97 | 30.97 | 30.47 | 30.63 | 393,907 | -0.81(-2.57%) |
Nov 08, 2011 | 31.29 | 31.49 | 31.14 | 31.44 | 362,908 | +0.23(+0.75%) |
Nov 07, 2011 | 31.12 | 31.24 | 30.96 | 31.20 | 536,631 | -0.35(-1.12%) |
Nov 04, 2011 | 31.66 | 31.68 | 31.31 | 31.56 | 556,337 | -0.54(-1.70%) |
Nov 03, 2011 | 32.00 | 32.23 | 31.78 | 32.10 | 260,901 | +0.23(+0.73%) |
Nov 02, 2011 | 31.90 | 31.98 | 31.61 | 31.87 | 312,256 | +0.12(+0.38%) |
Nov 01, 2011 | 31.66 | 32.05 | 31.51 | 31.75 | 383,273 | -0.48(-1.49%) |
Oct 31, 2011 | 32.60 | 32.62 | 32.23 | 32.23 | 314,918 | -1.10(-3.31%) |
Oct 28, 2011 | 33.25 | 33.38 | 33.16 | 33.33 | 328,673 | -0.14(-0.42%) |
Oct 27, 2011 | 33.32 | 33.68 | 33.16 | 33.47 | 461,754 | +0.74(+2.27%) |
Oct 26, 2011 | 32.68 | 32.88 | 32.36 | 32.73 | 721,193 | +0.81(+2.55%) |
Oct 25, 2011 | 32.78 | 32.78 | 31.83 | 31.92 | 1,073,243 | -1.26(-3.80%) |
Oct 24, 2011 | 32.79 | 33.22 | 32.79 | 33.18 | 156,981 | +0.39(+1.19%) |
Oct 21, 2011 | 32.54 | 32.82 | 32.53 | 32.79 | 360,563 | +0.85(+2.66%) |
Oct 20, 2011 | 31.84 | 32.00 | 31.61 | 31.94 | 189,802 | +0.07(+0.22%) |
Oct 19, 2011 | 31.90 | 32.13 | 31.78 | 31.87 | 345,674 | +0.04(+0.13%) |
Oct 18, 2011 | 31.47 | 32.06 | 31.20 | 31.83 | 464,496 | +0.25(+0.78%) |
Oct 17, 2011 | 31.85 | 31.88 | 31.48 | 31.58 | 855,108 | -0.62(-1.93%) |
Oct 14, 2011 | 32.14 | 32.22 | 31.94 | 32.20 | 508,946 | -0.36(-1.11%) |
Oct 13, 2011 | 32.60 | 32.61 | 32.29 | 32.56 | 231,569 | -0.32(-0.97%) |
Oct 12, 2011 | 32.85 | 33.09 | 32.61 | 32.88 | 287,979 | +0.33(+1.02%) |
Oct 11, 2011 | 32.51 | 32.70 | 32.35 | 32.55 | 209,875 | -0.27(-0.82%) |
Oct 10, 2011 | 32.34 | 32.82 | 32.33 | 32.82 | 210,922 | +0.88(+2.75%) |
Oct 07, 2011 | 32.29 | 32.41 | 31.90 | 31.94 | 338,436 | -0.92(-2.80%) |
Oct 06, 2011 | 32.77 | 32.87 | 32.64 | 32.86 | 308,601 | +0.79(+2.47%) |
Oct 05, 2011 | 31.59 | 32.14 | 31.49 | 32.07 | 433,162 | +0.58(+1.84%) |
Oct 04, 2011 | 31.04 | 31.52 | 30.68 | 31.49 | 1,143,680 | -0.06(-0.20%) |