Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.06 | 32.07 | 31.89 | 31.89 | 502,849 | -0.17(-0.53%) |
Dec 29, 2011 | 31.60 | 32.13 | 31.60 | 32.06 | 555,733 | +0.61(+1.93%) |
Dec 28, 2011 | 32.13 | 32.13 | 31.43 | 31.46 | 693,689 | -0.68(-2.13%) |
Dec 27, 2011 | 32.01 | 32.41 | 31.94 | 32.14 | 537,663 | +0.12(+0.39%) |
Dec 23, 2011 | 31.77 | 32.13 | 31.72 | 32.01 | 497,341 | +0.68(+2.18%) |
Dec 21, 2011 | 31.05 | 31.38 | 30.91 | 31.33 | 734,266 | +0.33(+1.05%) |
Dec 20, 2011 | 30.51 | 31.04 | 30.51 | 31.01 | 973,607 | +0.99(+3.31%) |
Dec 19, 2011 | 30.77 | 30.87 | 29.95 | 30.01 | 797,006 | -0.60(-1.95%) |
Dec 16, 2011 | 30.72 | 30.97 | 30.48 | 30.61 | 1,159,707 | +0.12(+0.38%) |
Dec 15, 2011 | 30.62 | 30.84 | 30.45 | 30.49 | 954,321 | +0.15(+0.49%) |
Dec 14, 2011 | 29.86 | 30.62 | 29.79 | 30.34 | 1,131,454 | +0.31(+1.03%) |
Dec 13, 2011 | 30.48 | 30.87 | 29.82 | 30.03 | 1,285,346 | -0.26(-0.85%) |
Dec 12, 2011 | 30.61 | 30.69 | 30.14 | 30.29 | 1,247,569 | -0.74(-2.38%) |
Dec 09, 2011 | 30.48 | 31.14 | 30.45 | 31.03 | 1,288,026 | +0.68(+2.25%) |
Dec 08, 2011 | 31.19 | 31.19 | 30.30 | 30.34 | 1,350,875 | -1.10(-3.48%) |
Dec 07, 2011 | 30.77 | 31.60 | 30.59 | 31.44 | 1,600,147 | +0.44(+1.40%) |
Dec 06, 2011 | 30.66 | 31.22 | 30.50 | 31.01 | 985,548 | +0.23(+0.76%) |
Dec 05, 2011 | 30.86 | 31.11 | 30.52 | 30.77 | 968,788 | +0.41(+1.36%) |
Dec 02, 2011 | 30.62 | 31.06 | 30.30 | 30.36 | 1,253,126 | +0.03(+0.10%) |
Dec 01, 2011 | 30.27 | 30.53 | 30.00 | 30.33 | 932,727 | -0.15(-0.48%) |
Nov 30, 2011 | 29.90 | 30.54 | 29.74 | 30.48 | 2,142,946 | +1.55(+5.34%) |
Nov 29, 2011 | 28.85 | 29.34 | 28.85 | 28.93 | 999,221 | +0.08(+0.27%) |
Nov 28, 2011 | 28.37 | 28.86 | 28.28 | 28.85 | 1,187,576 | +0.72(+2.57%) |
Nov 25, 2011 | 27.77 | 28.57 | 27.75 | 28.13 | 499,181 | +0.18(+0.64%) |
Nov 23, 2011 | 28.55 | 28.64 | 27.91 | 27.95 | 1,291,439 | -0.85(-2.94%) |
Nov 22, 2011 | 28.67 | 29.09 | 28.47 | 28.80 | 1,311,373 | +0.05(+0.16%) |
Nov 21, 2011 | 28.72 | 28.98 | 28.51 | 28.75 | 869,669 | -0.51(-1.74%) |
Nov 18, 2011 | 29.06 | 29.45 | 28.82 | 29.26 | 864,278 | +0.40(+1.39%) |
Nov 17, 2011 | 29.21 | 29.46 | 28.74 | 28.86 | 964,943 | -0.37(-1.27%) |
Nov 16, 2011 | 29.39 | 29.78 | 29.15 | 29.23 | 1,062,085 | -0.49(-1.66%) |
Nov 15, 2011 | 29.45 | 29.94 | 29.32 | 29.73 | 916,012 | +0.19(+0.65%) |
Nov 14, 2011 | 30.13 | 30.25 | 29.44 | 29.53 | 1,191,604 | -0.37(-1.24%) |
Nov 11, 2011 | 29.95 | 30.10 | 29.82 | 29.90 | 1,485,363 | +0.43(+1.44%) |
Nov 10, 2011 | 29.65 | 29.82 | 29.39 | 29.48 | 1,835,069 | +0.18(+0.61%) |
Nov 09, 2011 | 29.53 | 29.91 | 29.19 | 29.30 | 1,047,891 | -1.05(-3.46%) |
Nov 08, 2011 | 30.15 | 30.40 | 29.83 | 30.35 | 702,016 | +0.32(+1.08%) |
Nov 07, 2011 | 29.47 | 30.04 | 29.31 | 30.03 | 761,769 | +0.32(+1.09%) |
Nov 04, 2011 | 29.46 | 30.01 | 29.29 | 29.70 | 1,349,274 | -0.11(-0.36%) |
Nov 03, 2011 | 29.65 | 29.90 | 28.99 | 29.81 | 747,413 | +0.46(+1.55%) |
Nov 02, 2011 | 29.09 | 29.40 | 28.85 | 29.36 | 1,169,496 | +0.76(+2.65%) |
Nov 01, 2011 | 28.85 | 29.48 | 28.57 | 28.60 | 1,266,569 | -1.19(-4.00%) |
Oct 31, 2011 | 29.79 | 30.29 | 29.75 | 29.79 | 1,311,255 | -0.49(-1.63%) |
Oct 28, 2011 | 30.72 | 30.72 | 30.19 | 30.28 | 1,441,591 | -0.51(-1.66%) |
Oct 27, 2011 | 31.33 | 31.93 | 30.29 | 30.79 | 1,510,299 | +0.75(+2.50%) |
Oct 26, 2011 | 29.91 | 30.25 | 29.45 | 30.04 | 1,364,111 | +0.63(+2.16%) |
Oct 25, 2011 | 30.33 | 30.33 | 29.31 | 29.41 | 1,911,336 | -1.27(-4.13%) |
Oct 24, 2011 | 30.40 | 30.77 | 30.27 | 30.68 | 1,552,757 | +0.31(+1.02%) |
Oct 21, 2011 | 29.98 | 30.53 | 29.81 | 30.37 | 1,430,036 | +0.63(+2.11%) |
Oct 20, 2011 | 29.12 | 29.78 | 28.94 | 29.74 | 1,679,259 | +0.75(+2.59%) |
Oct 19, 2011 | 29.15 | 29.92 | 28.95 | 28.99 | 1,152,208 | -0.25(-0.85%) |
Oct 18, 2011 | 28.09 | 29.44 | 27.78 | 29.24 | 1,069,462 | +1.28(+4.59%) |
Oct 17, 2011 | 28.44 | 28.65 | 27.89 | 27.96 | 950,987 | -0.81(-2.82%) |
Oct 14, 2011 | 28.39 | 28.84 | 28.24 | 28.77 | 989,058 | +0.85(+3.05%) |
Oct 13, 2011 | 28.28 | 28.34 | 27.67 | 27.92 | 959,826 | -0.66(-2.33%) |
Oct 12, 2011 | 28.54 | 28.97 | 28.47 | 28.58 | 1,571,937 | +0.28(+0.98%) |
Oct 11, 2011 | 28.23 | 28.54 | 28.00 | 28.30 | 880,048 | -0.22(-0.76%) |
Oct 10, 2011 | 27.89 | 28.52 | 27.85 | 28.52 | 835,671 | +1.28(+4.71%) |
Oct 07, 2011 | 28.29 | 28.30 | 27.22 | 27.24 | 841,603 | -0.83(-2.95%) |
Oct 06, 2011 | 28.26 | 28.34 | 27.65 | 28.07 | 1,149,924 | +0.21(+0.75%) |
Oct 05, 2011 | 27.11 | 27.98 | 26.85 | 27.86 | 1,026,981 | +0.75(+2.77%) |
Oct 04, 2011 | 26.05 | 27.17 | 25.71 | 27.11 | 2,300,575 | +0.77(+2.94%) |