Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.39 | 30.46 | 29.83 | 29.87 | 909,738 | -0.51(-1.68%) |
Dec 29, 2011 | 30.61 | 30.70 | 30.31 | 30.39 | 618,202 | -0.15(-0.49%) |
Dec 28, 2011 | 30.74 | 31.00 | 30.42 | 30.53 | 909,169 | -0.15(-0.49%) |
Dec 27, 2011 | 30.23 | 30.80 | 30.13 | 30.68 | 842,506 | +0.46(+1.54%) |
Dec 23, 2011 | 30.24 | 30.43 | 29.77 | 30.22 | 966,047 | -0.63(-2.03%) |
Dec 21, 2011 | 30.88 | 30.92 | 30.45 | 30.84 | 873,953 | -0.14(-0.44%) |
Dec 20, 2011 | 30.76 | 31.07 | 30.52 | 30.98 | 1,474,450 | +0.51(+1.66%) |
Dec 19, 2011 | 31.13 | 31.40 | 30.33 | 30.47 | 1,010,536 | -0.54(-1.73%) |
Dec 16, 2011 | 30.54 | 31.07 | 30.43 | 31.01 | 1,943,350 | +0.56(+1.85%) |
Dec 15, 2011 | 30.37 | 30.74 | 30.23 | 30.45 | 1,856,669 | +0.36(+1.20%) |
Dec 14, 2011 | 30.78 | 30.81 | 29.70 | 30.09 | 2,165,433 | -0.90(-2.90%) |
Dec 13, 2011 | 31.76 | 32.05 | 30.76 | 30.99 | 1,425,498 | -0.61(-1.93%) |
Dec 12, 2011 | 31.88 | 31.88 | 31.29 | 31.59 | 1,154,107 | -0.46(-1.43%) |
Dec 09, 2011 | 31.09 | 32.14 | 31.07 | 32.05 | 1,140,046 | +0.99(+3.19%) |
Dec 08, 2011 | 31.41 | 31.72 | 31.01 | 31.06 | 1,109,128 | -0.60(-1.88%) |
Dec 07, 2011 | 31.09 | 31.82 | 30.79 | 31.66 | 1,388,939 | +0.42(+1.34%) |
Dec 06, 2011 | 31.59 | 31.64 | 31.04 | 31.24 | 907,349 | -0.26(-0.84%) |
Dec 05, 2011 | 31.14 | 31.79 | 30.90 | 31.50 | 1,550,586 | +0.76(+2.47%) |
Dec 02, 2011 | 31.19 | 31.19 | 30.62 | 30.75 | 1,912,779 | -0.01(-0.04%) |
Dec 01, 2011 | 30.65 | 31.09 | 30.50 | 30.76 | 921,918 | +0.00(+0.00%) |
Nov 30, 2011 | 31.56 | 31.87 | 30.32 | 30.76 | 2,206,209 | +0.95(+3.19%) |
Nov 29, 2011 | 29.39 | 29.95 | 29.21 | 29.81 | 2,246,807 | +0.49(+1.67%) |
Nov 28, 2011 | 29.77 | 30.40 | 29.29 | 29.32 | 2,385,992 | +0.50(+1.73%) |
Nov 25, 2011 | 29.89 | 30.02 | 28.79 | 28.82 | 1,358,071 | -1.09(-3.66%) |
Nov 23, 2011 | 30.28 | 30.55 | 29.90 | 29.92 | 1,098,619 | -0.60(-1.95%) |
Nov 22, 2011 | 30.41 | 30.91 | 30.24 | 30.51 | 1,379,609 | -0.06(-0.18%) |
Nov 21, 2011 | 30.33 | 30.74 | 30.10 | 30.57 | 1,345,511 | -0.21(-0.68%) |
Nov 18, 2011 | 31.08 | 31.08 | 30.31 | 30.78 | 1,450,943 | -0.14(-0.45%) |
Nov 17, 2011 | 31.73 | 31.94 | 30.78 | 30.92 | 1,810,876 | -0.85(-2.68%) |
Nov 16, 2011 | 31.95 | 33.31 | 31.66 | 31.77 | 3,499,004 | -0.34(-1.06%) |
Nov 15, 2011 | 31.65 | 32.26 | 31.28 | 32.11 | 1,183,718 | +0.43(+1.34%) |
Nov 14, 2011 | 31.74 | 32.11 | 31.45 | 31.68 | 1,421,658 | -0.04(-0.13%) |
Nov 11, 2011 | 31.10 | 31.87 | 30.80 | 31.73 | 1,572,391 | +0.98(+3.20%) |
Nov 10, 2011 | 30.82 | 30.87 | 30.41 | 30.74 | 980,702 | +0.32(+1.05%) |
Nov 09, 2011 | 30.67 | 31.19 | 30.34 | 30.42 | 1,359,476 | -0.87(-2.78%) |
Nov 08, 2011 | 31.30 | 31.35 | 30.27 | 31.29 | 1,162,096 | +0.21(+0.67%) |
Nov 07, 2011 | 31.03 | 31.64 | 30.57 | 31.08 | 1,447,496 | +0.14(+0.47%) |
Nov 04, 2011 | 30.70 | 30.99 | 30.40 | 30.94 | 744,521 | +0.00(+0.00%) |
Nov 03, 2011 | 31.14 | 31.19 | 30.03 | 30.94 | 1,187,968 | +0.06(+0.21%) |
Nov 02, 2011 | 30.68 | 31.05 | 30.33 | 30.88 | 1,414,101 | +0.69(+2.30%) |
Nov 01, 2011 | 29.49 | 30.58 | 28.12 | 30.18 | 3,847,178 | +0.02(+0.07%) |
Oct 31, 2011 | 30.00 | 30.77 | 29.85 | 30.16 | 1,652,075 | -0.11(-0.35%) |
Oct 28, 2011 | 31.04 | 31.45 | 30.03 | 30.27 | 2,772,397 | -1.05(-3.34%) |
Oct 27, 2011 | 31.68 | 31.68 | 30.93 | 31.31 | 2,281,690 | +0.53(+1.71%) |
Oct 26, 2011 | 31.08 | 31.08 | 29.83 | 30.79 | 1,728,495 | +0.09(+0.30%) |
Oct 25, 2011 | 31.25 | 31.36 | 30.61 | 30.69 | 1,191,651 | -0.66(-2.12%) |
Oct 24, 2011 | 31.38 | 31.45 | 31.26 | 31.36 | 2,604,615 | +0.12(+0.39%) |
Oct 21, 2011 | 31.04 | 31.26 | 30.56 | 31.23 | 3,644,704 | +0.77(+2.54%) |
Oct 20, 2011 | 29.33 | 30.86 | 28.89 | 30.46 | 7,389,870 | +2.28(+8.09%) |
Oct 19, 2011 | 28.78 | 28.94 | 27.93 | 28.18 | 2,818,729 | -0.71(-2.46%) |
Oct 18, 2011 | 29.08 | 29.23 | 28.35 | 28.89 | 1,385,938 | -0.04(-0.15%) |
Oct 17, 2011 | 28.58 | 29.74 | 28.58 | 28.93 | 2,793,125 | +0.27(+0.93%) |
Oct 14, 2011 | 28.57 | 28.89 | 28.00 | 28.66 | 1,388,351 | +0.12(+0.42%) |
Oct 13, 2011 | 27.92 | 28.91 | 27.68 | 28.55 | 1,313,992 | +0.49(+1.76%) |
Oct 12, 2011 | 28.26 | 28.48 | 27.90 | 28.05 | 1,278,824 | -0.04(-0.15%) |
Oct 11, 2011 | 28.24 | 28.33 | 27.76 | 28.09 | 1,204,060 | -0.26(-0.93%) |
Oct 10, 2011 | 28.19 | 28.87 | 27.89 | 28.36 | 1,119,615 | +0.40(+1.44%) |
Oct 07, 2011 | 27.69 | 28.37 | 27.33 | 27.95 | 1,177,127 | +0.40(+1.45%) |
Oct 06, 2011 | 27.60 | 27.81 | 26.74 | 27.55 | 1,188,763 | +0.74(+2.77%) |
Oct 05, 2011 | 26.87 | 26.98 | 26.11 | 26.81 | 1,486,045 | -0.02(-0.08%) |
Oct 04, 2011 | 25.13 | 26.88 | 24.87 | 26.83 | 2,614,743 | +1.22(+4.78%) |