Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.06 | 35.33 | 35.03 | 35.14 | 253,391 | +0.11(+0.32%) |
Dec 29, 2011 | 34.21 | 35.15 | 34.21 | 35.03 | 271,559 | +1.01(+2.97%) |
Dec 28, 2011 | 34.74 | 34.74 | 33.59 | 34.02 | 196,983 | -0.83(-2.39%) |
Dec 27, 2011 | 35.10 | 35.10 | 34.76 | 34.86 | 67,283 | -0.28(-0.80%) |
Dec 23, 2011 | 35.37 | 35.49 | 35.06 | 35.14 | 160,858 | +0.80(+2.33%) |
Dec 21, 2011 | 33.39 | 34.62 | 33.04 | 34.33 | 196,042 | +0.95(+2.86%) |
Dec 20, 2011 | 32.08 | 33.53 | 32.00 | 33.38 | 221,875 | +1.99(+6.36%) |
Dec 19, 2011 | 32.40 | 32.62 | 31.29 | 31.39 | 190,870 | -0.74(-2.29%) |
Dec 16, 2011 | 31.96 | 32.49 | 31.81 | 32.12 | 614,104 | +0.23(+0.73%) |
Dec 15, 2011 | 32.00 | 32.19 | 31.72 | 31.89 | 180,138 | +0.24(+0.76%) |
Dec 14, 2011 | 32.89 | 33.14 | 31.63 | 31.65 | 188,330 | -1.56(-4.70%) |
Dec 13, 2011 | 34.09 | 34.29 | 32.99 | 33.21 | 246,507 | -0.58(-1.73%) |
Dec 12, 2011 | 33.44 | 33.83 | 33.21 | 33.80 | 145,590 | -0.11(-0.33%) |
Dec 09, 2011 | 33.52 | 34.49 | 33.47 | 33.91 | 254,164 | +0.38(+1.12%) |
Dec 08, 2011 | 34.05 | 34.13 | 33.42 | 33.53 | 464,971 | -0.87(-2.51%) |
Dec 07, 2011 | 33.54 | 34.65 | 33.34 | 34.40 | 514,839 | +0.67(+2.00%) |
Dec 06, 2011 | 34.05 | 34.07 | 32.95 | 33.73 | 258,779 | -0.31(-0.92%) |
Dec 05, 2011 | 33.65 | 34.49 | 33.61 | 34.04 | 420,878 | +0.95(+2.86%) |
Dec 02, 2011 | 32.74 | 33.41 | 32.55 | 33.09 | 412,556 | +0.82(+2.53%) |
Dec 01, 2011 | 31.61 | 32.68 | 31.44 | 32.28 | 261,846 | +0.48(+1.51%) |
Nov 30, 2011 | 32.06 | 32.60 | 31.52 | 31.80 | 686,418 | +0.94(+3.04%) |
Nov 29, 2011 | 31.15 | 31.32 | 30.43 | 30.86 | 169,141 | -0.28(-0.90%) |
Nov 28, 2011 | 31.55 | 31.59 | 30.88 | 31.14 | 187,131 | +0.71(+2.32%) |
Nov 25, 2011 | 30.83 | 31.13 | 30.30 | 30.43 | 73,970 | -0.65(-2.09%) |
Nov 23, 2011 | 31.12 | 31.73 | 30.79 | 31.08 | 291,769 | -0.36(-1.15%) |
Nov 22, 2011 | 30.91 | 31.88 | 30.91 | 31.44 | 218,726 | +0.39(+1.26%) |
Nov 21, 2011 | 30.91 | 31.29 | 30.79 | 31.05 | 214,443 | -0.40(-1.27%) |
Nov 18, 2011 | 31.68 | 31.68 | 31.20 | 31.45 | 249,098 | +0.00(+0.00%) |
Nov 17, 2011 | 31.80 | 32.20 | 31.11 | 31.45 | 138,980 | -0.34(-1.08%) |
Nov 16, 2011 | 31.96 | 32.76 | 31.80 | 31.80 | 161,154 | -0.44(-1.37%) |
Nov 15, 2011 | 31.62 | 32.34 | 31.60 | 32.24 | 195,495 | +0.40(+1.26%) |
Nov 14, 2011 | 31.93 | 32.16 | 31.58 | 31.84 | 88,810 | -0.18(-0.55%) |
Nov 11, 2011 | 31.41 | 32.46 | 31.41 | 32.01 | 106,265 | +1.00(+3.23%) |
Nov 10, 2011 | 31.09 | 31.29 | 30.71 | 31.01 | 162,893 | +0.27(+0.89%) |
Nov 09, 2011 | 31.43 | 31.61 | 30.44 | 30.74 | 201,779 | -1.70(-5.24%) |
Nov 08, 2011 | 32.26 | 32.60 | 31.31 | 32.44 | 118,098 | +0.32(+1.00%) |
Nov 07, 2011 | 32.16 | 32.54 | 31.34 | 32.12 | 87,895 | -0.30(-0.91%) |
Nov 04, 2011 | 32.04 | 32.52 | 31.56 | 32.41 | 114,179 | -0.02(-0.05%) |
Nov 03, 2011 | 31.86 | 32.52 | 31.39 | 32.43 | 189,911 | +0.84(+2.66%) |
Nov 02, 2011 | 31.43 | 31.94 | 30.83 | 31.59 | 341,599 | +0.62(+2.02%) |
Nov 01, 2011 | 32.98 | 33.05 | 30.82 | 30.96 | 714,797 | -3.16(-9.25%) |
Oct 31, 2011 | 35.07 | 35.85 | 34.04 | 34.12 | 408,430 | -1.93(-5.36%) |
Oct 28, 2011 | 36.20 | 36.39 | 35.44 | 36.05 | 239,933 | -0.31(-0.86%) |
Oct 27, 2011 | 36.26 | 36.82 | 35.86 | 36.36 | 632,438 | +1.23(+3.49%) |
Oct 26, 2011 | 35.12 | 35.26 | 34.37 | 35.14 | 274,112 | +0.32(+0.92%) |
Oct 25, 2011 | 34.58 | 35.57 | 34.43 | 34.82 | 404,298 | -0.80(-2.25%) |
Oct 24, 2011 | 34.33 | 36.01 | 34.21 | 35.62 | 258,936 | +1.38(+4.02%) |
Oct 21, 2011 | 33.96 | 34.62 | 33.63 | 34.24 | 269,895 | +0.62(+1.86%) |
Oct 20, 2011 | 33.09 | 33.85 | 32.86 | 33.61 | 360,378 | +0.74(+2.24%) |
Oct 19, 2011 | 32.75 | 33.56 | 32.61 | 32.88 | 426,779 | +0.14(+0.44%) |
Oct 18, 2011 | 31.21 | 33.02 | 30.91 | 32.73 | 373,652 | +1.65(+5.31%) |
Oct 17, 2011 | 32.43 | 32.60 | 31.05 | 31.08 | 201,322 | -1.41(-4.34%) |
Oct 14, 2011 | 31.51 | 32.76 | 31.39 | 32.49 | 391,664 | +1.48(+4.78%) |
Oct 13, 2011 | 31.11 | 31.22 | 30.13 | 31.01 | 317,117 | +0.10(+0.31%) |
Oct 12, 2011 | 30.71 | 31.76 | 30.56 | 30.91 | 222,311 | +0.51(+1.69%) |
Oct 11, 2011 | 30.82 | 31.25 | 30.23 | 30.40 | 250,767 | -0.81(-2.59%) |
Oct 10, 2011 | 30.73 | 31.31 | 30.62 | 31.21 | 252,822 | +1.13(+3.75%) |
Oct 07, 2011 | 30.49 | 30.77 | 29.52 | 30.08 | 338,855 | -0.24(-0.79%) |
Oct 06, 2011 | 30.04 | 30.37 | 29.90 | 30.32 | 294,911 | +0.59(+1.99%) |
Oct 05, 2011 | 28.73 | 29.88 | 28.41 | 29.73 | 177,212 | +1.03(+3.60%) |
Oct 04, 2011 | 26.51 | 28.78 | 26.29 | 28.70 | 198,360 | +1.89(+7.05%) |