Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.51 | 31.51 | 30.50 | 31.22 | 132,895 | +0.35(+1.13%) |
Dec 29, 2011 | 31.58 | 31.66 | 30.73 | 30.87 | 196,704 | -0.63(-2.00%) |
Dec 28, 2011 | 32.16 | 32.17 | 31.22 | 31.50 | 71,553 | -0.66(-2.05%) |
Dec 27, 2011 | 32.11 | 32.44 | 32.06 | 32.16 | 71,532 | -0.11(-0.34%) |
Dec 23, 2011 | 32.54 | 33.11 | 32.18 | 32.27 | 124,803 | -0.63(-1.91%) |
Dec 21, 2011 | 32.33 | 33.22 | 32.15 | 32.90 | 213,112 | +0.46(+1.42%) |
Dec 20, 2011 | 32.70 | 32.76 | 32.19 | 32.44 | 122,582 | +0.45(+1.41%) |
Dec 19, 2011 | 31.61 | 32.18 | 31.39 | 31.99 | 225,605 | +0.38(+1.20%) |
Dec 16, 2011 | 30.61 | 31.66 | 30.61 | 31.61 | 323,452 | +0.86(+2.80%) |
Dec 15, 2011 | 31.57 | 32.59 | 30.67 | 30.75 | 179,418 | -0.54(-1.73%) |
Dec 14, 2011 | 31.37 | 31.81 | 31.06 | 31.29 | 192,321 | -0.28(-0.89%) |
Dec 13, 2011 | 31.82 | 32.42 | 31.29 | 31.57 | 262,201 | -0.36(-1.13%) |
Dec 12, 2011 | 31.71 | 32.13 | 31.41 | 31.93 | 333,831 | -0.07(-0.22%) |
Dec 09, 2011 | 32.53 | 32.69 | 31.89 | 32.00 | 254,228 | -0.40(-1.23%) |
Dec 08, 2011 | 32.94 | 33.21 | 32.32 | 32.40 | 167,863 | -0.90(-2.70%) |
Dec 07, 2011 | 33.59 | 33.59 | 32.76 | 33.30 | 176,059 | -0.55(-1.62%) |
Dec 06, 2011 | 33.83 | 34.22 | 33.23 | 33.85 | 131,272 | -0.04(-0.12%) |
Dec 05, 2011 | 33.64 | 35.25 | 33.24 | 33.89 | 168,136 | +0.75(+2.26%) |
Dec 02, 2011 | 33.97 | 34.60 | 33.03 | 33.14 | 280,035 | -0.41(-1.22%) |
Dec 01, 2011 | 33.29 | 33.71 | 32.42 | 33.55 | 383,723 | +0.15(+0.45%) |
Nov 30, 2011 | 32.21 | 33.66 | 32.21 | 33.40 | 366,308 | +1.45(+4.54%) |
Nov 29, 2011 | 32.00 | 32.33 | 31.63 | 31.95 | 343,113 | -0.22(-0.68%) |
Nov 28, 2011 | 31.49 | 32.48 | 30.78 | 32.17 | 650,731 | +1.98(+6.56%) |
Nov 25, 2011 | 29.72 | 30.64 | 29.55 | 30.19 | 178,883 | +0.57(+1.92%) |
Nov 23, 2011 | 27.29 | 30.11 | 27.29 | 29.62 | 540,105 | +2.11(+7.67%) |
Nov 22, 2011 | 27.63 | 27.88 | 27.40 | 27.51 | 115,000 | -0.26(-0.94%) |
Nov 21, 2011 | 28.54 | 28.65 | 27.49 | 27.77 | 309,353 | -1.62(-5.51%) |
Nov 18, 2011 | 28.95 | 29.42 | 28.80 | 29.39 | 136,658 | +0.53(+1.84%) |
Nov 17, 2011 | 29.02 | 29.56 | 28.56 | 28.86 | 170,915 | -0.27(-0.93%) |
Nov 16, 2011 | 29.78 | 30.17 | 29.08 | 29.13 | 217,501 | -1.00(-3.32%) |
Nov 15, 2011 | 30.46 | 30.78 | 29.80 | 30.13 | 151,010 | -0.51(-1.66%) |
Nov 14, 2011 | 31.21 | 31.85 | 30.37 | 30.64 | 164,865 | -0.81(-2.58%) |
Nov 11, 2011 | 31.62 | 31.96 | 31.10 | 31.45 | 312,185 | +0.06(+0.19%) |
Nov 10, 2011 | 32.97 | 32.97 | 31.23 | 31.39 | 266,763 | -1.11(-3.42%) |
Nov 09, 2011 | 32.35 | 33.07 | 32.22 | 32.50 | 162,782 | -0.73(-2.20%) |
Nov 08, 2011 | 33.71 | 34.13 | 32.90 | 33.23 | 177,220 | -0.32(-0.95%) |
Nov 07, 2011 | 32.59 | 33.65 | 32.34 | 33.55 | 150,926 | +0.85(+2.60%) |
Nov 04, 2011 | 32.16 | 32.91 | 31.73 | 32.70 | 236,067 | +0.19(+0.58%) |
Nov 03, 2011 | 32.29 | 32.71 | 31.14 | 32.51 | 228,549 | +0.52(+1.63%) |
Nov 02, 2011 | 32.36 | 32.89 | 31.46 | 31.99 | 157,537 | +0.36(+1.14%) |
Nov 01, 2011 | 31.76 | 32.92 | 31.47 | 31.63 | 197,215 | -1.04(-3.18%) |
Oct 31, 2011 | 34.07 | 34.58 | 32.53 | 32.67 | 167,544 | -1.75(-5.08%) |
Oct 28, 2011 | 32.53 | 34.63 | 32.08 | 34.42 | 488,622 | -0.40(-1.15%) |
Oct 27, 2011 | 34.07 | 35.20 | 33.79 | 34.82 | 275,383 | +1.11(+3.29%) |
Oct 26, 2011 | 33.47 | 33.74 | 32.96 | 33.71 | 286,718 | +0.70(+2.12%) |
Oct 25, 2011 | 31.43 | 33.19 | 31.21 | 33.01 | 340,761 | +1.22(+3.84%) |
Oct 24, 2011 | 31.39 | 32.04 | 31.00 | 31.79 | 217,524 | +0.62(+1.99%) |
Oct 21, 2011 | 31.54 | 31.71 | 30.83 | 31.17 | 305,432 | -0.04(-0.13%) |
Oct 20, 2011 | 32.02 | 32.19 | 30.90 | 31.21 | 323,030 | -0.92(-2.86%) |
Oct 19, 2011 | 33.34 | 33.68 | 31.96 | 32.13 | 248,736 | -1.46(-4.35%) |
Oct 18, 2011 | 34.32 | 34.82 | 33.25 | 33.59 | 299,685 | +0.35(+1.05%) |
Oct 17, 2011 | 33.82 | 33.82 | 32.92 | 33.24 | 265,871 | -0.93(-2.72%) |
Oct 14, 2011 | 34.75 | 34.75 | 33.75 | 34.17 | 149,883 | +0.67(+2.00%) |
Oct 13, 2011 | 34.15 | 34.55 | 33.16 | 33.50 | 469,298 | -0.79(-2.30%) |
Oct 12, 2011 | 34.66 | 34.83 | 34.16 | 34.29 | 263,375 | -0.26(-0.75%) |
Oct 11, 2011 | 32.79 | 34.69 | 32.54 | 34.55 | 430,395 | +1.76(+5.37%) |
Oct 10, 2011 | 32.25 | 33.03 | 31.96 | 32.79 | 182,483 | +1.32(+4.19%) |
Oct 07, 2011 | 31.06 | 32.80 | 30.84 | 31.47 | 578,696 | +0.80(+2.61%) |
Oct 06, 2011 | 30.10 | 31.00 | 30.09 | 30.67 | 453,772 | +1.05(+3.54%) |
Oct 05, 2011 | 29.63 | 29.82 | 28.91 | 29.62 | 220,282 | +0.09(+0.30%) |
Oct 04, 2011 | 29.00 | 29.61 | 27.95 | 29.53 | 349,653 | +0.07(+0.24%) |