Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.74 | 37.77 | 37.60 | 37.60 | 418,063 | -0.14(-0.38%) |
Dec 29, 2011 | 37.57 | 37.76 | 37.53 | 37.74 | 508,300 | +0.29(+0.78%) |
Dec 28, 2011 | 37.78 | 37.78 | 37.42 | 37.45 | 377,254 | -0.28(-0.74%) |
Dec 27, 2011 | 37.61 | 37.77 | 37.59 | 37.73 | 799,586 | +0.11(+0.29%) |
Dec 23, 2011 | 37.44 | 37.62 | 37.36 | 37.62 | 632,677 | +0.20(+0.54%) |
Dec 21, 2011 | 37.17 | 37.44 | 37.15 | 37.42 | 312,460 | +0.30(+0.80%) |
Dec 20, 2011 | 36.82 | 37.17 | 36.78 | 37.12 | 471,532 | +0.68(+1.86%) |
Dec 19, 2011 | 36.66 | 36.81 | 36.34 | 36.44 | 775,516 | -0.04(-0.11%) |
Dec 16, 2011 | 36.76 | 36.77 | 36.41 | 36.48 | 487,396 | -0.05(-0.15%) |
Dec 15, 2011 | 36.54 | 36.63 | 36.41 | 36.54 | 435,209 | +0.31(+0.86%) |
Dec 14, 2011 | 36.34 | 36.39 | 36.17 | 36.22 | 354,453 | -0.12(-0.34%) |
Dec 13, 2011 | 36.52 | 36.69 | 36.22 | 36.35 | 387,886 | +0.04(+0.11%) |
Dec 12, 2011 | 36.48 | 36.48 | 36.09 | 36.31 | 165,447 | -0.33(-0.91%) |
Dec 09, 2011 | 36.34 | 36.70 | 36.34 | 36.64 | 397,819 | +0.46(+1.27%) |
Dec 08, 2011 | 36.65 | 36.65 | 36.14 | 36.18 | 561,139 | -0.56(-1.51%) |
Dec 07, 2011 | 36.58 | 36.87 | 36.38 | 36.73 | 552,216 | +0.14(+0.37%) |
Dec 06, 2011 | 36.48 | 36.76 | 36.44 | 36.60 | 250,939 | +0.19(+0.52%) |
Dec 05, 2011 | 36.71 | 36.71 | 36.27 | 36.41 | 327,411 | +0.09(+0.24%) |
Dec 02, 2011 | 36.70 | 36.70 | 36.23 | 36.32 | 315,127 | -0.11(-0.30%) |
Dec 01, 2011 | 36.48 | 36.54 | 36.34 | 36.43 | 778,128 | -0.03(-0.07%) |
Nov 30, 2011 | 36.06 | 36.45 | 36.02 | 36.45 | 223,215 | +1.14(+3.24%) |
Nov 29, 2011 | 35.17 | 35.49 | 35.12 | 35.31 | 293,272 | +0.30(+0.85%) |
Nov 28, 2011 | 34.98 | 35.07 | 34.80 | 35.01 | 129,714 | +0.63(+1.82%) |
Nov 25, 2011 | 34.31 | 34.54 | 34.22 | 34.39 | 42,604 | +0.09(+0.27%) |
Nov 23, 2011 | 34.70 | 34.70 | 34.28 | 34.29 | 341,924 | -0.54(-1.54%) |
Nov 22, 2011 | 35.03 | 35.03 | 34.72 | 34.83 | 291,111 | -0.20(-0.58%) |
Nov 21, 2011 | 35.22 | 35.24 | 34.84 | 35.03 | 354,725 | -0.54(-1.52%) |
Nov 18, 2011 | 35.68 | 35.68 | 35.43 | 35.57 | 245,318 | +0.04(+0.11%) |
Nov 17, 2011 | 35.70 | 35.84 | 35.23 | 35.53 | 388,956 | -0.17(-0.47%) |
Nov 16, 2011 | 35.91 | 36.20 | 35.66 | 35.70 | 216,082 | -0.47(-1.31%) |
Nov 15, 2011 | 36.01 | 36.28 | 35.89 | 36.18 | 294,257 | +0.20(+0.55%) |
Nov 14, 2011 | 36.17 | 36.22 | 35.88 | 35.98 | 180,516 | -0.33(-0.90%) |
Nov 11, 2011 | 36.20 | 36.37 | 36.20 | 36.31 | 180,323 | +0.47(+1.32%) |
Nov 10, 2011 | 35.78 | 35.94 | 35.54 | 35.83 | 118,998 | +0.46(+1.30%) |
Nov 09, 2011 | 35.80 | 35.84 | 35.24 | 35.37 | 283,006 | -0.87(-2.41%) |
Nov 08, 2011 | 36.12 | 36.29 | 35.80 | 36.24 | 220,657 | +0.30(+0.85%) |
Nov 07, 2011 | 35.60 | 35.95 | 35.44 | 35.94 | 153,368 | +0.28(+0.78%) |
Nov 04, 2011 | 35.71 | 35.71 | 35.40 | 35.66 | 346,323 | -0.24(-0.66%) |
Nov 03, 2011 | 35.77 | 35.96 | 35.54 | 35.90 | 161,910 | +0.53(+1.49%) |
Nov 02, 2011 | 35.48 | 35.54 | 35.21 | 35.37 | 182,896 | +0.30(+0.87%) |
Nov 01, 2011 | 35.05 | 35.40 | 34.96 | 35.07 | 502,613 | -0.57(-1.60%) |
Oct 31, 2011 | 35.99 | 36.08 | 35.63 | 35.63 | 261,563 | -0.58(-1.59%) |
Oct 28, 2011 | 36.24 | 36.27 | 36.01 | 36.21 | 428,627 | -0.09(-0.24%) |
Oct 27, 2011 | 36.26 | 36.44 | 35.98 | 36.30 | 456,358 | +0.69(+1.94%) |
Oct 26, 2011 | 35.59 | 35.65 | 35.20 | 35.61 | 187,231 | +0.37(+1.04%) |
Oct 25, 2011 | 35.67 | 35.67 | 35.19 | 35.24 | 245,312 | -0.51(-1.42%) |
Oct 24, 2011 | 35.76 | 35.77 | 35.59 | 35.75 | 316,456 | +0.02(+0.06%) |
Oct 21, 2011 | 35.60 | 35.73 | 35.51 | 35.73 | 455,960 | +0.51(+1.46%) |
Oct 20, 2011 | 35.28 | 35.34 | 34.96 | 35.22 | 282,958 | +0.09(+0.25%) |
Oct 19, 2011 | 35.25 | 35.50 | 35.05 | 35.13 | 340,163 | -0.07(-0.19%) |
Oct 18, 2011 | 34.92 | 35.43 | 34.68 | 35.19 | 251,550 | +0.33(+0.93%) |
Oct 17, 2011 | 35.21 | 35.25 | 34.86 | 34.87 | 279,963 | -0.37(-1.04%) |
Oct 14, 2011 | 35.28 | 35.28 | 35.09 | 35.24 | 452,270 | +0.26(+0.74%) |
Oct 13, 2011 | 34.86 | 35.05 | 34.69 | 34.98 | 173,297 | +0.05(+0.13%) |
Oct 12, 2011 | 34.94 | 35.13 | 34.79 | 34.93 | 194,254 | +0.21(+0.61%) |
Oct 11, 2011 | 34.84 | 34.85 | 34.68 | 34.72 | 154,650 | -0.19(-0.54%) |
Oct 10, 2011 | 34.71 | 34.91 | 34.63 | 34.91 | 169,655 | +0.71(+2.08%) |
Oct 07, 2011 | 34.16 | 34.48 | 34.13 | 34.20 | 248,931 | +0.14(+0.42%) |
Oct 06, 2011 | 33.77 | 34.06 | 33.77 | 34.06 | 177,214 | +0.31(+0.92%) |
Oct 05, 2011 | 33.57 | 33.74 | 33.32 | 33.74 | 242,864 | +0.33(+0.97%) |
Oct 04, 2011 | 32.86 | 33.42 | 32.61 | 33.42 | 481,570 | +0.22(+0.67%) |