Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.27 | 33.41 | 33.19 | 33.33 | 859,417 | +0.06(+0.19%) |
Dec 29, 2011 | 32.86 | 33.43 | 32.86 | 33.27 | 359,958 | +0.43(+1.30%) |
Dec 28, 2011 | 32.76 | 32.94 | 32.56 | 32.84 | 415,426 | +0.08(+0.23%) |
Dec 27, 2011 | 32.43 | 32.94 | 32.43 | 32.76 | 234,025 | +0.20(+0.61%) |
Dec 23, 2011 | 32.45 | 32.63 | 32.20 | 32.57 | 351,224 | -1.01(-3.00%) |
Dec 21, 2011 | 33.17 | 33.66 | 32.96 | 33.57 | 454,099 | +0.41(+1.24%) |
Dec 20, 2011 | 32.31 | 33.23 | 32.25 | 33.16 | 517,191 | +1.28(+4.00%) |
Dec 19, 2011 | 32.57 | 32.85 | 31.87 | 31.89 | 532,336 | -0.58(-1.78%) |
Dec 16, 2011 | 32.54 | 33.18 | 32.35 | 32.46 | 658,502 | -0.08(-0.25%) |
Dec 15, 2011 | 32.26 | 32.67 | 31.98 | 32.54 | 650,681 | +0.65(+2.02%) |
Dec 14, 2011 | 32.96 | 33.04 | 31.77 | 31.90 | 1,017,755 | -1.17(-3.53%) |
Dec 13, 2011 | 33.72 | 33.98 | 32.94 | 33.07 | 661,007 | -0.41(-1.23%) |
Dec 12, 2011 | 33.49 | 33.57 | 32.97 | 33.48 | 896,812 | -0.29(-0.85%) |
Dec 09, 2011 | 33.37 | 33.90 | 33.26 | 33.77 | 689,951 | +0.40(+1.19%) |
Dec 08, 2011 | 32.85 | 33.58 | 32.85 | 33.37 | 719,563 | +0.11(+0.33%) |
Dec 07, 2011 | 33.54 | 33.71 | 32.96 | 33.26 | 704,517 | -0.47(-1.38%) |
Dec 06, 2011 | 33.27 | 33.98 | 32.76 | 33.72 | 1,286,769 | +0.43(+1.30%) |
Dec 05, 2011 | 32.69 | 33.33 | 32.59 | 33.29 | 1,058,672 | +0.99(+3.08%) |
Dec 02, 2011 | 32.57 | 32.83 | 32.13 | 32.30 | 704,660 | +0.10(+0.30%) |
Dec 01, 2011 | 32.70 | 33.07 | 32.19 | 32.20 | 663,677 | -0.56(-1.70%) |
Nov 30, 2011 | 32.70 | 32.79 | 32.08 | 32.76 | 1,005,272 | +1.06(+3.36%) |
Nov 29, 2011 | 31.49 | 31.76 | 31.27 | 31.69 | 601,129 | +0.29(+0.92%) |
Nov 28, 2011 | 31.57 | 32.49 | 31.08 | 31.41 | 886,842 | +0.56(+1.80%) |
Nov 25, 2011 | 30.88 | 31.33 | 30.84 | 30.85 | 256,871 | -0.12(-0.38%) |
Nov 23, 2011 | 31.39 | 31.56 | 30.82 | 30.97 | 836,583 | -0.70(-2.21%) |
Nov 22, 2011 | 31.51 | 32.12 | 31.32 | 31.67 | 592,549 | +0.19(+0.61%) |
Nov 21, 2011 | 31.78 | 31.81 | 31.06 | 31.47 | 994,163 | -0.81(-2.52%) |
Nov 18, 2011 | 32.14 | 32.60 | 31.80 | 32.29 | 708,308 | +0.43(+1.35%) |
Nov 17, 2011 | 32.35 | 32.55 | 31.64 | 31.86 | 731,941 | -0.50(-1.54%) |
Nov 16, 2011 | 33.49 | 33.80 | 32.14 | 32.36 | 1,850,484 | -1.26(-3.74%) |
Nov 15, 2011 | 33.14 | 33.78 | 32.72 | 33.61 | 614,475 | +0.45(+1.36%) |
Nov 14, 2011 | 33.91 | 33.98 | 33.07 | 33.16 | 486,627 | -0.76(-2.24%) |
Nov 11, 2011 | 33.44 | 34.19 | 33.36 | 33.92 | 583,684 | +0.95(+2.88%) |
Nov 10, 2011 | 33.25 | 33.25 | 32.38 | 32.97 | 908,085 | +0.25(+0.77%) |
Nov 09, 2011 | 33.22 | 33.50 | 32.65 | 32.72 | 1,066,602 | -1.18(-3.49%) |
Nov 08, 2011 | 34.63 | 34.63 | 33.36 | 33.90 | 1,768,221 | -0.64(-1.84%) |
Nov 07, 2011 | 35.29 | 35.33 | 34.41 | 34.54 | 969,244 | -0.75(-2.13%) |
Nov 04, 2011 | 35.00 | 35.32 | 34.40 | 35.29 | 691,053 | +0.28(+0.80%) |
Nov 03, 2011 | 34.87 | 35.09 | 34.19 | 35.01 | 1,399,814 | +0.40(+1.15%) |
Nov 02, 2011 | 34.12 | 34.85 | 34.09 | 34.61 | 1,755,205 | +1.01(+2.99%) |
Nov 01, 2011 | 33.59 | 34.15 | 32.86 | 33.61 | 1,915,045 | -0.94(-2.73%) |
Oct 31, 2011 | 34.32 | 34.87 | 33.92 | 34.55 | 1,333,499 | +0.09(+0.26%) |
Oct 28, 2011 | 33.92 | 34.56 | 33.92 | 34.46 | 1,541,635 | +0.56(+1.65%) |
Oct 27, 2011 | 32.81 | 34.16 | 32.19 | 33.90 | 1,717,779 | +0.95(+2.88%) |
Oct 26, 2011 | 33.28 | 33.62 | 32.10 | 32.95 | 1,313,870 | +0.49(+1.50%) |
Oct 25, 2011 | 32.98 | 33.30 | 31.71 | 32.47 | 2,635,646 | +1.02(+3.24%) |
Oct 24, 2011 | 31.43 | 31.72 | 31.21 | 31.45 | 1,115,656 | +0.01(+0.02%) |
Oct 21, 2011 | 30.61 | 31.45 | 30.54 | 31.44 | 1,364,391 | +1.24(+4.10%) |
Oct 20, 2011 | 29.66 | 30.24 | 29.48 | 30.20 | 1,417,404 | +0.68(+2.32%) |
Oct 19, 2011 | 29.71 | 30.14 | 29.40 | 29.52 | 1,283,135 | -0.21(-0.69%) |
Oct 18, 2011 | 30.06 | 30.09 | 29.63 | 29.72 | 1,144,003 | -0.31(-1.05%) |
Oct 17, 2011 | 30.69 | 30.72 | 30.01 | 30.04 | 1,046,994 | -0.68(-2.23%) |
Oct 14, 2011 | 30.04 | 30.79 | 29.93 | 30.72 | 1,056,147 | +1.10(+3.72%) |
Oct 13, 2011 | 29.40 | 29.76 | 29.21 | 29.62 | 798,908 | +0.00(+0.00%) |
Oct 12, 2011 | 29.05 | 29.84 | 28.76 | 29.62 | 1,350,738 | +0.79(+2.75%) |
Oct 11, 2011 | 28.26 | 28.84 | 28.08 | 28.83 | 963,348 | +0.47(+1.66%) |
Oct 10, 2011 | 27.82 | 28.36 | 27.62 | 28.36 | 797,238 | +1.10(+4.04%) |
Oct 07, 2011 | 27.93 | 28.13 | 27.15 | 27.26 | 994,539 | -0.56(-2.02%) |
Oct 06, 2011 | 27.63 | 27.84 | 27.52 | 27.82 | 1,100,730 | +0.28(+1.02%) |
Oct 05, 2011 | 27.49 | 27.75 | 27.02 | 27.54 | 948,883 | +0.02(+0.07%) |
Oct 04, 2011 | 26.56 | 27.60 | 25.76 | 27.52 | 2,188,737 | +0.58(+2.16%) |