Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.39 | 32.82 | 32.39 | 32.61 | 29,288 | +0.21(+0.65%) |
Dec 29, 2011 | 32.12 | 32.50 | 32.02 | 32.40 | 22,068 | +0.24(+0.75%) |
Dec 28, 2011 | 32.60 | 32.65 | 32.09 | 32.16 | 26,157 | -0.72(-2.19%) |
Dec 27, 2011 | 32.84 | 33.04 | 32.58 | 32.88 | 20,237 | +0.27(+0.83%) |
Dec 23, 2011 | 32.60 | 32.83 | 32.55 | 32.61 | 27,915 | +0.22(+0.68%) |
Dec 21, 2011 | 32.22 | 32.43 | 32.04 | 32.39 | 18,999 | -0.04(-0.12%) |
Dec 20, 2011 | 32.06 | 32.59 | 32.06 | 32.43 | 39,065 | +1.58(+5.12%) |
Dec 19, 2011 | 31.65 | 31.65 | 30.83 | 30.85 | 48,035 | -0.27(-0.87%) |
Dec 16, 2011 | 31.37 | 31.38 | 31.00 | 31.12 | 34,214 | -0.02(-0.06%) |
Dec 15, 2011 | 31.41 | 31.65 | 31.00 | 31.14 | 29,929 | +0.11(+0.35%) |
Dec 14, 2011 | 31.33 | 31.40 | 31.01 | 31.03 | 88,104 | -0.32(-1.02%) |
Dec 13, 2011 | 32.10 | 32.40 | 31.35 | 31.35 | 308,717 | -0.36(-1.14%) |
Dec 12, 2011 | 32.60 | 32.60 | 31.62 | 31.71 | 22,698 | -1.68(-5.03%) |
Dec 09, 2011 | 33.36 | 33.56 | 33.30 | 33.39 | 173,034 | +0.38(+1.15%) |
Dec 08, 2011 | 33.55 | 33.56 | 32.81 | 33.01 | 38,686 | -1.11(-3.25%) |
Dec 07, 2011 | 33.41 | 34.26 | 33.41 | 34.12 | 92,629 | -0.10(-0.29%) |
Dec 06, 2011 | 34.12 | 34.25 | 33.91 | 34.22 | 18,369 | +0.24(+0.71%) |
Dec 05, 2011 | 34.92 | 34.92 | 33.85 | 33.98 | 25,156 | -0.83(-2.38%) |
Dec 02, 2011 | 34.98 | 34.99 | 34.60 | 34.81 | 14,860 | +0.16(+0.46%) |
Dec 01, 2011 | 35.00 | 35.31 | 34.60 | 34.65 | 59,565 | -0.60(-1.70%) |
Nov 30, 2011 | 35.00 | 35.25 | 34.83 | 35.25 | 21,600 | +2.29(+6.95%) |
Nov 29, 2011 | 32.57 | 33.10 | 32.57 | 32.96 | 26,282 | +0.04(+0.12%) |
Nov 28, 2011 | 33.15 | 33.38 | 32.87 | 32.92 | 25,786 | +0.91(+2.84%) |
Nov 25, 2011 | 31.90 | 32.30 | 31.84 | 32.01 | 37,525 | -0.48(-1.48%) |
Nov 23, 2011 | 32.69 | 32.69 | 32.12 | 32.49 | 22,853 | -0.81(-2.43%) |
Nov 22, 2011 | 33.16 | 33.40 | 32.94 | 33.30 | 16,609 | +0.28(+0.85%) |
Nov 21, 2011 | 33.12 | 33.28 | 32.57 | 33.02 | 17,662 | -0.93(-2.74%) |
Nov 18, 2011 | 34.15 | 34.26 | 33.79 | 33.95 | 21,583 | -0.02(-0.06%) |
Nov 17, 2011 | 34.29 | 34.68 | 33.68 | 33.97 | 13,517 | -0.63(-1.82%) |
Nov 16, 2011 | 34.29 | 34.87 | 33.81 | 34.60 | 14,978 | -0.72(-2.04%) |
Nov 15, 2011 | 35.63 | 35.82 | 35.01 | 35.32 | 16,925 | -0.28(-0.79%) |
Nov 14, 2011 | 35.80 | 36.09 | 35.36 | 35.60 | 13,969 | +0.03(+0.08%) |
Nov 11, 2011 | 35.32 | 35.95 | 35.17 | 35.57 | 25,228 | +1.48(+4.34%) |
Nov 10, 2011 | 33.97 | 34.29 | 33.46 | 34.09 | 9,002 | +0.46(+1.37%) |
Nov 09, 2011 | 33.80 | 34.35 | 33.41 | 33.63 | 20,583 | -2.17(-6.06%) |
Nov 08, 2011 | 35.73 | 35.80 | 34.95 | 35.80 | 8,199 | +1.12(+3.23%) |
Nov 07, 2011 | 34.79 | 35.03 | 34.10 | 34.68 | 19,051 | -0.37(-1.06%) |
Nov 04, 2011 | 34.90 | 35.18 | 34.43 | 35.05 | 23,518 | -0.62(-1.74%) |
Nov 03, 2011 | 35.06 | 35.90 | 34.00 | 35.67 | 12,162 | +0.56(+1.59%) |
Nov 02, 2011 | 34.99 | 35.75 | 34.99 | 35.11 | 26,540 | +1.10(+3.23%) |
Nov 01, 2011 | 33.40 | 34.62 | 33.40 | 34.01 | 28,297 | -1.22(-3.46%) |
Oct 31, 2011 | 36.28 | 36.28 | 35.23 | 35.23 | 27,669 | -1.83(-4.94%) |
Oct 28, 2011 | 37.04 | 37.53 | 36.83 | 37.06 | 11,305 | +0.34(+0.93%) |
Oct 27, 2011 | 36.28 | 37.19 | 36.01 | 36.72 | 23,987 | +2.16(+6.25%) |
Oct 26, 2011 | 35.03 | 35.03 | 33.90 | 34.56 | 21,619 | -0.47(-1.34%) |
Oct 25, 2011 | 35.60 | 35.81 | 35.02 | 35.03 | 47,094 | -0.83(-2.31%) |
Oct 24, 2011 | 35.68 | 36.02 | 35.57 | 35.86 | 13,696 | +0.24(+0.67%) |
Oct 21, 2011 | 35.21 | 35.90 | 35.21 | 35.62 | 12,353 | +1.27(+3.70%) |
Oct 20, 2011 | 34.20 | 34.43 | 33.60 | 34.35 | 6,166 | +0.67(+1.99%) |
Oct 19, 2011 | 34.25 | 34.55 | 33.60 | 33.68 | 13,685 | -0.50(-1.46%) |
Oct 18, 2011 | 33.63 | 34.40 | 33.30 | 34.18 | 18,959 | +0.55(+1.64%) |
Oct 17, 2011 | 34.01 | 34.01 | 33.30 | 33.63 | 22,802 | -0.86(-2.49%) |
Oct 14, 2011 | 34.59 | 34.76 | 34.30 | 34.49 | 71,156 | -0.13(-0.38%) |
Oct 13, 2011 | 34.30 | 34.79 | 34.02 | 34.62 | 33,155 | +0.01(+0.03%) |
Oct 12, 2011 | 34.75 | 34.96 | 34.50 | 34.61 | 12,502 | +0.66(+1.94%) |
Oct 11, 2011 | 33.40 | 34.00 | 33.40 | 33.95 | 14,302 | +0.27(+0.80%) |
Oct 10, 2011 | 33.36 | 33.85 | 33.22 | 33.68 | 9,735 | +2.00(+6.31%) |
Oct 07, 2011 | 31.71 | 32.04 | 31.53 | 31.68 | 17,147 | +0.51(+1.64%) |
Oct 06, 2011 | 30.16 | 31.30 | 30.14 | 31.17 | 24,319 | +0.66(+2.16%) |
Oct 05, 2011 | 30.09 | 30.61 | 29.85 | 30.51 | 23,079 | +0.91(+3.07%) |
Oct 04, 2011 | 28.66 | 29.60 | 28.38 | 29.60 | 66,941 | +0.75(+2.60%) |