Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.84 | 39.06 | 38.47 | 38.74 | 108,081 | -0.10(-0.26%) |
Dec 29, 2011 | 38.95 | 39.88 | 38.66 | 38.84 | 75,697 | +0.01(+0.03%) |
Dec 28, 2011 | 39.06 | 39.32 | 38.72 | 38.83 | 131,695 | -0.20(-0.51%) |
Dec 27, 2011 | 38.77 | 39.95 | 37.21 | 39.03 | 65,201 | +0.08(+0.21%) |
Dec 23, 2011 | 39.31 | 39.62 | 37.43 | 38.95 | 58,888 | -0.59(-1.49%) |
Dec 21, 2011 | 39.06 | 39.59 | 38.54 | 39.54 | 93,971 | +0.57(+1.46%) |
Dec 20, 2011 | 38.71 | 39.13 | 38.38 | 38.97 | 221,143 | +1.06(+2.80%) |
Dec 19, 2011 | 37.96 | 38.26 | 37.50 | 37.91 | 186,341 | +0.22(+0.58%) |
Dec 16, 2011 | 38.09 | 38.53 | 37.21 | 37.69 | 241,112 | -0.23(-0.61%) |
Dec 15, 2011 | 35.50 | 38.73 | 35.50 | 37.92 | 395,558 | +1.96(+5.45%) |
Dec 14, 2011 | 34.56 | 36.08 | 34.03 | 35.96 | 406,508 | +1.80(+5.27%) |
Dec 13, 2011 | 34.14 | 34.81 | 34.05 | 34.16 | 186,527 | +0.31(+0.92%) |
Dec 12, 2011 | 33.72 | 34.38 | 33.40 | 33.85 | 97,560 | -0.24(-0.70%) |
Dec 09, 2011 | 32.89 | 34.38 | 32.56 | 34.09 | 167,111 | +1.39(+4.25%) |
Dec 08, 2011 | 33.72 | 34.00 | 32.64 | 32.70 | 155,090 | -1.25(-3.68%) |
Dec 07, 2011 | 34.58 | 34.58 | 33.57 | 33.95 | 125,139 | -0.68(-1.96%) |
Dec 06, 2011 | 35.36 | 35.40 | 34.56 | 34.63 | 125,121 | -0.76(-2.15%) |
Dec 05, 2011 | 35.95 | 35.99 | 35.04 | 35.39 | 142,632 | +0.04(+0.11%) |
Dec 02, 2011 | 35.45 | 35.99 | 35.16 | 35.35 | 119,651 | +0.50(+1.43%) |
Dec 01, 2011 | 34.95 | 35.55 | 34.58 | 34.85 | 138,070 | +0.13(+0.37%) |
Nov 30, 2011 | 33.68 | 34.73 | 33.38 | 34.72 | 210,857 | +2.40(+7.43%) |
Nov 29, 2011 | 33.41 | 33.51 | 32.27 | 32.32 | 237,729 | -1.16(-3.46%) |
Nov 28, 2011 | 33.26 | 33.56 | 32.66 | 33.48 | 191,534 | +1.26(+3.91%) |
Nov 25, 2011 | 31.97 | 32.35 | 31.83 | 32.22 | 72,124 | +0.06(+0.19%) |
Nov 23, 2011 | 32.81 | 32.98 | 31.56 | 32.16 | 144,098 | -0.98(-2.96%) |
Nov 22, 2011 | 33.58 | 33.59 | 32.65 | 33.14 | 175,257 | -0.49(-1.46%) |
Nov 21, 2011 | 33.16 | 34.10 | 33.16 | 33.63 | 133,090 | -0.16(-0.47%) |
Nov 18, 2011 | 33.71 | 34.20 | 33.51 | 33.79 | 165,065 | +0.08(+0.24%) |
Nov 17, 2011 | 34.25 | 34.29 | 33.49 | 33.71 | 220,689 | -0.54(-1.58%) |
Nov 16, 2011 | 34.64 | 35.27 | 34.25 | 34.25 | 76,062 | -0.86(-2.45%) |
Nov 15, 2011 | 35.16 | 35.17 | 34.17 | 35.11 | 154,848 | -0.32(-0.90%) |
Nov 14, 2011 | 36.23 | 36.42 | 35.23 | 35.43 | 105,205 | -0.87(-2.40%) |
Nov 11, 2011 | 35.95 | 36.33 | 35.69 | 36.30 | 153,561 | +0.75(+2.11%) |
Nov 10, 2011 | 35.98 | 36.32 | 35.23 | 35.55 | 89,508 | +0.14(+0.40%) |
Nov 09, 2011 | 36.08 | 36.53 | 35.35 | 35.41 | 115,571 | -1.69(-4.56%) |
Nov 08, 2011 | 37.59 | 37.59 | 36.44 | 37.10 | 78,345 | -0.22(-0.59%) |
Nov 07, 2011 | 37.22 | 37.56 | 36.78 | 37.32 | 91,916 | +0.13(+0.35%) |
Nov 04, 2011 | 37.15 | 37.29 | 36.66 | 37.19 | 57,747 | -0.33(-0.88%) |
Nov 03, 2011 | 36.82 | 37.65 | 36.38 | 37.52 | 308,117 | +2.80(+8.06%) |
Nov 02, 2011 | 35.48 | 35.77 | 34.11 | 34.72 | 196,501 | -0.17(-0.49%) |
Nov 01, 2011 | 34.64 | 36.11 | 34.01 | 34.89 | 152,207 | -1.12(-3.11%) |
Oct 31, 2011 | 35.65 | 36.41 | 35.65 | 36.01 | 127,962 | -0.29(-0.80%) |
Oct 28, 2011 | 37.67 | 38.50 | 36.26 | 36.30 | 173,289 | -1.41(-3.74%) |
Oct 27, 2011 | 36.39 | 38.00 | 34.38 | 37.71 | 293,782 | +2.63(+7.50%) |
Oct 26, 2011 | 34.01 | 35.46 | 33.41 | 35.08 | 226,053 | +1.41(+4.19%) |
Oct 25, 2011 | 34.58 | 34.67 | 33.57 | 33.67 | 219,653 | -1.06(-3.05%) |
Oct 24, 2011 | 34.29 | 34.92 | 34.29 | 34.73 | 191,121 | +0.58(+1.70%) |
Oct 21, 2011 | 34.45 | 34.45 | 33.64 | 34.15 | 130,701 | +0.38(+1.13%) |
Oct 20, 2011 | 33.69 | 34.22 | 33.00 | 33.77 | 116,364 | +0.10(+0.30%) |
Oct 19, 2011 | 34.98 | 35.05 | 33.48 | 33.67 | 88,503 | -1.32(-3.77%) |
Oct 18, 2011 | 34.27 | 35.50 | 33.95 | 34.99 | 212,486 | +0.98(+2.88%) |
Oct 17, 2011 | 34.40 | 34.40 | 33.91 | 34.01 | 81,990 | -0.61(-1.76%) |
Oct 14, 2011 | 35.10 | 35.10 | 33.93 | 34.62 | 105,429 | -0.11(-0.32%) |
Oct 13, 2011 | 34.39 | 34.86 | 33.96 | 34.73 | 48,196 | +0.04(+0.12%) |
Oct 12, 2011 | 34.08 | 35.17 | 33.63 | 34.69 | 218,213 | +0.93(+2.75%) |
Oct 11, 2011 | 32.72 | 33.87 | 32.46 | 33.76 | 162,979 | +0.69(+2.09%) |
Oct 10, 2011 | 32.02 | 33.16 | 31.88 | 33.07 | 99,366 | +1.65(+5.25%) |
Oct 07, 2011 | 32.13 | 32.39 | 30.99 | 31.42 | 180,518 | -0.55(-1.72%) |
Oct 06, 2011 | 30.63 | 32.03 | 30.31 | 31.97 | 91,986 | +1.23(+4.00%) |
Oct 05, 2011 | 30.79 | 31.12 | 30.24 | 30.74 | 86,037 | -0.05(-0.16%) |
Oct 04, 2011 | 30.18 | 30.91 | 29.66 | 30.79 | 270,410 | +0.39(+1.28%) |