Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.23 | 28.47 | 28.23 | 28.42 | 83,967 | +0.19(+0.67%) |
Dec 29, 2011 | 27.86 | 28.24 | 27.85 | 28.23 | 70,690 | +0.42(+1.52%) |
Dec 28, 2011 | 28.07 | 28.09 | 27.74 | 27.81 | 72,707 | -0.39(-1.38%) |
Dec 27, 2011 | 28.07 | 28.24 | 28.03 | 28.20 | 81,913 | -0.08(-0.30%) |
Dec 23, 2011 | 28.24 | 28.32 | 28.09 | 28.28 | 79,427 | +0.32(+1.14%) |
Dec 21, 2011 | 27.97 | 27.97 | 27.71 | 27.96 | 115,228 | -0.16(-0.58%) |
Dec 20, 2011 | 27.84 | 28.20 | 27.84 | 28.13 | 75,687 | +0.90(+3.30%) |
Dec 19, 2011 | 27.58 | 27.65 | 27.21 | 27.23 | 67,957 | -0.33(-1.19%) |
Dec 16, 2011 | 27.75 | 27.83 | 27.49 | 27.56 | 70,014 | -0.14(-0.49%) |
Dec 15, 2011 | 27.87 | 27.87 | 27.66 | 27.69 | 45,518 | +0.04(+0.14%) |
Dec 14, 2011 | 27.65 | 27.82 | 27.57 | 27.65 | 47,063 | -0.25(-0.90%) |
Dec 13, 2011 | 28.46 | 28.57 | 27.79 | 27.91 | 51,272 | -0.21(-0.76%) |
Dec 12, 2011 | 28.36 | 28.36 | 27.96 | 28.12 | 23,279 | -0.77(-2.66%) |
Dec 09, 2011 | 28.60 | 28.97 | 28.60 | 28.89 | 146,354 | +0.67(+2.38%) |
Dec 08, 2011 | 28.76 | 28.80 | 28.21 | 28.21 | 49,089 | -0.86(-2.96%) |
Dec 07, 2011 | 28.77 | 29.18 | 28.67 | 29.07 | 37,212 | +0.15(+0.54%) |
Dec 06, 2011 | 28.86 | 29.08 | 28.73 | 28.92 | 59,164 | -0.14(-0.47%) |
Dec 05, 2011 | 29.29 | 29.31 | 28.94 | 29.06 | 31,747 | +0.33(+1.13%) |
Dec 02, 2011 | 28.95 | 29.02 | 28.67 | 28.73 | 32,473 | +0.10(+0.35%) |
Dec 01, 2011 | 28.73 | 28.86 | 28.57 | 28.63 | 57,752 | -0.59(-2.03%) |
Nov 30, 2011 | 28.91 | 29.22 | 28.89 | 29.22 | 37,551 | +1.30(+4.67%) |
Nov 29, 2011 | 27.89 | 28.08 | 27.82 | 27.92 | 37,220 | +0.23(+0.82%) |
Nov 28, 2011 | 27.74 | 27.86 | 27.55 | 27.69 | 45,512 | +0.66(+2.46%) |
Nov 25, 2011 | 27.11 | 27.30 | 26.97 | 27.03 | 29,885 | -0.15(-0.57%) |
Nov 23, 2011 | 27.49 | 27.55 | 27.12 | 27.18 | 47,419 | -0.74(-2.66%) |
Nov 22, 2011 | 27.83 | 28.05 | 27.68 | 27.93 | 46,694 | -0.07(-0.25%) |
Nov 21, 2011 | 28.07 | 28.07 | 27.71 | 28.00 | 39,212 | -0.58(-2.01%) |
Nov 18, 2011 | 28.80 | 28.80 | 28.44 | 28.57 | 42,753 | +0.14(+0.50%) |
Nov 17, 2011 | 28.84 | 28.84 | 28.27 | 28.43 | 28,467 | -0.20(-0.70%) |
Nov 16, 2011 | 28.91 | 29.09 | 28.58 | 28.63 | 42,820 | -0.52(-1.77%) |
Nov 15, 2011 | 29.16 | 29.34 | 29.03 | 29.15 | 29,068 | -0.10(-0.35%) |
Nov 14, 2011 | 29.34 | 29.38 | 29.11 | 29.25 | 21,403 | -0.44(-1.48%) |
Nov 11, 2011 | 29.39 | 29.75 | 29.39 | 29.69 | 51,868 | +0.67(+2.31%) |
Nov 10, 2011 | 29.18 | 29.22 | 28.78 | 29.02 | 23,448 | +0.30(+1.06%) |
Nov 09, 2011 | 29.13 | 29.22 | 28.59 | 28.71 | 41,449 | -1.26(-4.19%) |
Nov 08, 2011 | 29.75 | 30.04 | 29.49 | 29.97 | 49,653 | +0.23(+0.78%) |
Nov 07, 2011 | 29.61 | 29.77 | 29.32 | 29.74 | 22,466 | +0.20(+0.68%) |
Nov 04, 2011 | 29.55 | 29.63 | 29.31 | 29.54 | 34,735 | -0.36(-1.22%) |
Nov 03, 2011 | 29.65 | 29.96 | 29.41 | 29.90 | 29,716 | +0.60(+2.04%) |
Nov 02, 2011 | 29.33 | 29.47 | 29.09 | 29.31 | 25,626 | +0.24(+0.82%) |
Nov 01, 2011 | 28.97 | 29.34 | 28.73 | 29.07 | 44,493 | -0.67(-2.27%) |
Oct 31, 2011 | 30.28 | 30.28 | 29.74 | 29.74 | 39,424 | -1.42(-4.57%) |
Oct 28, 2011 | 31.04 | 31.17 | 30.93 | 31.17 | 14,688 | -0.14(-0.45%) |
Oct 27, 2011 | 31.10 | 31.59 | 30.93 | 31.31 | 26,539 | +1.23(+4.08%) |
Oct 26, 2011 | 30.13 | 30.23 | 29.63 | 30.08 | 24,672 | +0.37(+1.26%) |
Oct 25, 2011 | 30.05 | 30.06 | 29.70 | 29.71 | 31,762 | -0.58(-1.92%) |
Oct 24, 2011 | 29.93 | 30.32 | 29.88 | 30.29 | 22,172 | +0.45(+1.51%) |
Oct 21, 2011 | 29.69 | 29.84 | 29.55 | 29.84 | 49,845 | +0.52(+1.76%) |
Oct 20, 2011 | 29.38 | 29.43 | 28.97 | 29.32 | 24,773 | +0.03(+0.09%) |
Oct 19, 2011 | 29.58 | 29.67 | 29.23 | 29.29 | 79,349 | -0.43(-1.46%) |
Oct 18, 2011 | 29.03 | 29.96 | 28.97 | 29.73 | 61,051 | +0.49(+1.66%) |
Oct 17, 2011 | 29.70 | 29.72 | 29.24 | 29.24 | 46,232 | -0.63(-2.10%) |
Oct 14, 2011 | 29.81 | 29.87 | 29.60 | 29.87 | 31,530 | +0.31(+1.05%) |
Oct 13, 2011 | 29.39 | 29.61 | 29.31 | 29.56 | 29,544 | -0.03(-0.12%) |
Oct 12, 2011 | 29.60 | 29.89 | 29.49 | 29.59 | 18,719 | +0.40(+1.38%) |
Oct 11, 2011 | 29.07 | 29.24 | 28.93 | 29.19 | 25,014 | -0.12(-0.40%) |
Oct 10, 2011 | 29.04 | 29.31 | 29.01 | 29.31 | 24,260 | +0.90(+3.18%) |
Oct 07, 2011 | 28.67 | 28.67 | 28.30 | 28.40 | 41,574 | -0.14(-0.50%) |
Oct 06, 2011 | 28.11 | 28.55 | 27.98 | 28.55 | 38,704 | +0.52(+1.86%) |
Oct 05, 2011 | 27.58 | 28.04 | 27.52 | 28.02 | 24,683 | +0.24(+0.87%) |
Oct 04, 2011 | 27.32 | 27.78 | 27.11 | 27.78 | 60,410 | +0.26(+0.96%) |