Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.63 | 36.67 | 36.31 | 36.31 | 59,474 | -0.30(-0.83%) |
Dec 29, 2011 | 36.27 | 36.84 | 36.08 | 36.62 | 42,690 | +0.44(+1.21%) |
Dec 28, 2011 | 36.08 | 36.18 | 35.74 | 36.18 | 57,877 | +0.15(+0.42%) |
Dec 27, 2011 | 36.44 | 36.44 | 36.01 | 36.03 | 60,041 | -0.17(-0.47%) |
Dec 23, 2011 | 36.01 | 36.20 | 35.79 | 36.20 | 69,289 | +0.65(+1.82%) |
Dec 21, 2011 | 35.40 | 35.85 | 35.28 | 35.55 | 92,623 | +0.00(+0.00%) |
Dec 20, 2011 | 35.51 | 35.87 | 35.28 | 35.55 | 64,226 | +0.13(+0.38%) |
Dec 19, 2011 | 36.27 | 36.27 | 35.42 | 35.42 | 57,216 | -0.51(-1.43%) |
Dec 16, 2011 | 35.78 | 36.27 | 35.66 | 35.93 | 47,305 | +0.19(+0.53%) |
Dec 15, 2011 | 35.25 | 35.74 | 35.23 | 35.74 | 49,477 | +0.49(+1.40%) |
Dec 14, 2011 | 35.57 | 35.57 | 35.02 | 35.25 | 42,676 | -0.23(-0.65%) |
Dec 13, 2011 | 35.65 | 35.74 | 34.94 | 35.48 | 57,182 | +0.27(+0.77%) |
Dec 12, 2011 | 35.59 | 35.65 | 35.02 | 35.21 | 41,107 | -0.49(-1.39%) |
Dec 09, 2011 | 34.85 | 35.74 | 34.85 | 35.70 | 38,619 | +0.78(+2.23%) |
Dec 08, 2011 | 35.51 | 35.61 | 34.75 | 34.92 | 42,743 | -0.86(-2.39%) |
Dec 07, 2011 | 35.38 | 35.80 | 35.19 | 35.78 | 48,115 | +0.32(+0.91%) |
Dec 06, 2011 | 35.59 | 35.76 | 35.32 | 35.45 | 59,296 | -0.17(-0.48%) |
Dec 05, 2011 | 35.61 | 36.04 | 35.59 | 35.63 | 50,452 | +0.02(+0.05%) |
Dec 02, 2011 | 36.03 | 36.31 | 35.26 | 35.61 | 44,879 | -0.34(-0.95%) |
Dec 01, 2011 | 35.66 | 36.03 | 35.41 | 35.95 | 37,041 | +0.10(+0.27%) |
Nov 30, 2011 | 36.90 | 36.90 | 35.59 | 35.85 | 79,948 | -0.17(-0.48%) |
Nov 29, 2011 | 35.74 | 36.04 | 35.21 | 36.03 | 47,645 | +0.11(+0.32%) |
Nov 28, 2011 | 35.89 | 36.04 | 35.11 | 35.91 | 74,231 | +0.72(+2.05%) |
Nov 25, 2011 | 35.45 | 36.03 | 35.09 | 35.19 | 10,139 | -0.03(-0.10%) |
Nov 23, 2011 | 35.04 | 35.61 | 34.07 | 35.23 | 36,379 | +0.25(+0.71%) |
Nov 22, 2011 | 34.16 | 35.02 | 33.63 | 34.98 | 100,316 | +0.57(+1.66%) |
Nov 21, 2011 | 35.34 | 35.34 | 34.12 | 34.41 | 73,794 | -1.05(-2.95%) |
Nov 18, 2011 | 34.73 | 35.45 | 34.29 | 35.45 | 59,306 | +0.80(+2.31%) |
Nov 17, 2011 | 35.09 | 35.82 | 34.10 | 34.66 | 53,849 | -0.13(-0.38%) |
Nov 16, 2011 | 35.45 | 36.43 | 34.71 | 34.79 | 47,584 | -1.33(-3.69%) |
Nov 15, 2011 | 35.93 | 36.62 | 35.93 | 36.12 | 44,948 | +0.00(+0.00%) |
Nov 14, 2011 | 36.16 | 36.50 | 35.89 | 36.12 | 43,514 | +0.29(+0.80%) |
Nov 11, 2011 | 35.23 | 36.33 | 35.23 | 35.84 | 29,684 | +0.91(+2.61%) |
Nov 10, 2011 | 36.04 | 36.46 | 34.73 | 34.92 | 46,846 | -0.56(-1.59%) |
Nov 09, 2011 | 35.95 | 36.52 | 35.35 | 35.49 | 44,704 | -0.77(-2.12%) |
Nov 08, 2011 | 35.72 | 36.56 | 35.38 | 36.25 | 61,907 | +0.53(+1.49%) |
Nov 07, 2011 | 36.25 | 36.41 | 35.63 | 35.72 | 45,279 | -0.63(-1.73%) |
Nov 04, 2011 | 36.10 | 36.43 | 35.57 | 36.35 | 32,998 | +0.34(+0.95%) |
Nov 03, 2011 | 36.33 | 36.43 | 35.23 | 36.01 | 53,671 | +0.23(+0.64%) |
Nov 02, 2011 | 35.17 | 35.97 | 35.17 | 35.78 | 50,139 | +0.84(+2.40%) |
Nov 01, 2011 | 34.14 | 35.09 | 34.14 | 34.94 | 68,125 | +0.21(+0.60%) |
Oct 31, 2011 | 34.60 | 35.32 | 34.08 | 34.73 | 49,483 | -0.29(-0.82%) |
Oct 28, 2011 | 34.79 | 35.13 | 34.37 | 35.02 | 42,447 | +0.53(+1.55%) |
Oct 27, 2011 | 34.85 | 35.42 | 34.48 | 34.48 | 71,172 | -0.17(-0.48%) |
Oct 26, 2011 | 34.64 | 34.75 | 34.08 | 34.65 | 48,037 | +0.34(+0.98%) |
Oct 25, 2011 | 34.62 | 34.66 | 34.01 | 34.31 | 54,759 | -0.23(-0.66%) |
Oct 24, 2011 | 33.86 | 35.11 | 33.86 | 34.54 | 38,670 | +0.55(+1.62%) |
Oct 21, 2011 | 34.26 | 35.04 | 33.97 | 33.99 | 38,152 | -0.21(-0.61%) |
Oct 20, 2011 | 34.94 | 35.04 | 33.40 | 34.20 | 43,428 | -0.30(-0.88%) |
Oct 19, 2011 | 35.07 | 35.91 | 34.44 | 34.50 | 40,253 | -0.22(-0.64%) |
Oct 18, 2011 | 34.24 | 35.09 | 34.05 | 34.72 | 37,963 | +0.54(+1.59%) |
Oct 17, 2011 | 33.97 | 34.72 | 33.84 | 34.18 | 32,676 | +0.30(+0.90%) |
Oct 14, 2011 | 34.26 | 34.35 | 33.61 | 33.88 | 36,937 | +0.48(+1.42%) |
Oct 13, 2011 | 34.16 | 34.16 | 33.21 | 33.40 | 24,915 | -0.86(-2.52%) |
Oct 12, 2011 | 33.34 | 34.60 | 33.15 | 34.26 | 26,455 | +0.77(+2.29%) |
Oct 11, 2011 | 33.30 | 34.48 | 32.75 | 33.49 | 42,049 | +0.51(+1.56%) |
Oct 10, 2011 | 33.40 | 33.40 | 32.11 | 32.98 | 46,068 | +0.32(+0.99%) |
Oct 07, 2011 | 33.00 | 33.00 | 32.37 | 32.66 | 15,660 | -0.32(-0.98%) |
Oct 06, 2011 | 31.08 | 33.06 | 30.68 | 32.98 | 42,710 | +1.90(+6.12%) |
Oct 05, 2011 | 30.64 | 31.57 | 29.78 | 31.08 | 55,554 | +0.78(+2.59%) |
Oct 04, 2011 | 29.52 | 30.41 | 28.55 | 30.29 | 88,479 | -0.00(-0.01%) |