Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2011 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | +0.26(+0.83%) |
Dec 28, 2011 | 31.46 | 31.46 | 31.23 | 31.23 | 1,074 | -1.08(-3.34%) |
Dec 23, 2011 | 32.31 | 32.31 | 32.31 | 32.31 | 0 | +1.28(+4.13%) |
Dec 21, 2011 | 31.06 | 31.06 | 31.03 | 31.03 | 2,565 | -0.19(-0.61%) |
Dec 20, 2011 | 30.86 | 31.36 | 30.86 | 31.22 | 3,241 | +1.70(+5.76%) |
Dec 19, 2011 | 30.19 | 30.25 | 29.48 | 29.52 | 12,910 | -0.46(-1.53%) |
Dec 16, 2011 | 29.98 | 29.98 | 29.98 | 29.98 | 707 | -0.99(-3.20%) |
Dec 15, 2011 | 30.98 | 30.98 | 30.97 | 30.97 | 750 | +0.39(+1.28%) |
Dec 14, 2011 | 30.54 | 30.66 | 30.54 | 30.58 | 2,596 | -1.07(-3.38%) |
Dec 13, 2011 | 31.73 | 31.73 | 31.65 | 31.65 | 1,811 | -1.17(-3.56%) |
Dec 09, 2011 | 32.82 | 32.82 | 32.82 | 32.82 | 0 | +0.35(+1.08%) |
Dec 08, 2011 | 32.65 | 32.65 | 32.37 | 32.47 | 2,820 | -1.62(-4.75%) |
Dec 07, 2011 | 34.09 | 34.09 | 34.09 | 34.09 | 1,000 | -0.08(-0.23%) |
Dec 06, 2011 | 34.17 | 34.17 | 34.15 | 34.17 | 5,400 | -0.58(-1.67%) |
Dec 05, 2011 | 35.07 | 35.15 | 34.75 | 34.75 | 1,058 | -0.20(-0.57%) |
Dec 02, 2011 | 35.00 | 35.00 | 34.58 | 34.95 | 1,031 | +0.45(+1.30%) |
Dec 01, 2011 | 34.67 | 34.67 | 34.19 | 34.50 | 1,228 | +0.01(+0.03%) |
Nov 30, 2011 | 34.00 | 34.50 | 34.00 | 34.49 | 2,716 | +2.66(+8.36%) |
Nov 29, 2011 | 31.17 | 31.95 | 31.17 | 31.83 | 4,119 | +0.57(+1.82%) |
Nov 28, 2011 | 31.45 | 31.50 | 31.00 | 31.26 | 18,301 | +1.26(+4.20%) |
Nov 25, 2011 | 30.35 | 30.35 | 29.86 | 30.00 | 3,056 | +1.03(+3.56%) |
Nov 23, 2011 | 28.97 | 28.97 | 28.97 | 28.97 | 240 | -1.15(-3.82%) |
Nov 22, 2011 | 30.10 | 30.12 | 29.72 | 30.12 | 2,693 | -0.06(-0.20%) |
Nov 21, 2011 | 30.54 | 30.54 | 29.83 | 30.18 | 3,527 | -1.34(-4.25%) |
Nov 18, 2011 | 31.45 | 31.52 | 31.45 | 31.52 | 2,726 | -0.14(-0.44%) |
Nov 17, 2011 | 31.60 | 32.05 | 31.36 | 31.66 | 5,591 | -0.73(-2.25%) |
Nov 16, 2011 | 32.63 | 32.81 | 32.39 | 32.39 | 5,291 | -1.42(-4.20%) |
Nov 15, 2011 | 33.03 | 33.81 | 33.03 | 33.81 | 5,439 | -1.96(-5.48%) |
Nov 14, 2011 | 35.77 | 35.77 | 35.77 | 35.77 | 1,700 | -0.39(-1.08%) |
Nov 11, 2011 | 36.16 | 36.16 | 36.16 | 36.16 | 1,000 | +1.21(+3.46%) |
Nov 10, 2011 | 34.57 | 35.10 | 34.57 | 34.95 | 4,544 | +0.20(+0.58%) |
Nov 09, 2011 | 34.67 | 34.75 | 34.40 | 34.75 | 4,400 | -2.12(-5.75%) |
Nov 08, 2011 | 36.62 | 36.87 | 36.38 | 36.87 | 2,100 | +0.97(+2.70%) |
Nov 07, 2011 | 36.32 | 36.32 | 35.90 | 35.90 | 300 | -0.90(-2.45%) |
Nov 04, 2011 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | -0.61(-1.63%) |
Nov 03, 2011 | 37.09 | 37.41 | 37.09 | 37.41 | 3,501 | +1.02(+2.80%) |
Nov 02, 2011 | 36.05 | 36.39 | 36.05 | 36.39 | 500 | +2.31(+6.78%) |
Nov 01, 2011 | 33.99 | 34.50 | 33.99 | 34.08 | 1,825 | -3.18(-8.53%) |
Oct 31, 2011 | 37.97 | 37.97 | 37.26 | 37.26 | 3,675 | -2.40(-6.05%) |
Oct 28, 2011 | 38.97 | 39.66 | 38.91 | 39.66 | 4,167 | +2.17(+5.79%) |
Oct 27, 2011 | 37.30 | 37.49 | 37.05 | 37.49 | 1,267 | +1.69(+4.72%) |
Oct 26, 2011 | 35.34 | 35.80 | 35.34 | 35.80 | 1,700 | +1.35(+3.92%) |
Oct 25, 2011 | 35.11 | 35.11 | 34.45 | 34.45 | 5,845 | -0.60(-1.71%) |
Oct 24, 2011 | 34.70 | 35.31 | 34.70 | 35.05 | 2,547 | +2.73(+8.45%) |
Oct 20, 2011 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | +0.41(+1.28%) |
Oct 19, 2011 | 31.96 | 31.96 | 31.85 | 31.91 | 1,000 | -0.95(-2.89%) |
Oct 18, 2011 | 31.78 | 33.15 | 31.23 | 32.86 | 2,410 | +0.86(+2.69%) |
Oct 17, 2011 | 32.00 | 32.00 | 32.00 | 32.00 | 141 | -0.27(-0.84%) |
Oct 14, 2011 | 32.27 | 32.27 | 32.27 | 32.27 | 112 | +0.46(+1.45%) |
Oct 13, 2011 | 31.72 | 31.81 | 31.66 | 31.81 | 614 | -1.24(-3.75%) |
Oct 12, 2011 | 32.98 | 33.05 | 32.98 | 33.05 | 310 | +0.55(+1.69%) |
Oct 11, 2011 | 31.62 | 32.50 | 31.62 | 32.50 | 3,573 | +0.40(+1.25%) |
Oct 10, 2011 | 31.62 | 32.15 | 31.62 | 32.10 | 2,943 | +1.79(+5.91%) |
Oct 07, 2011 | 30.10 | 30.31 | 30.10 | 30.31 | 400 | +0.21(+0.70%) |
Oct 06, 2011 | 30.10 | 30.10 | 30.10 | 30.10 | 113 | +1.10(+3.79%) |
Oct 04, 2011 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -1.05(-3.49%) |