Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.55 | 31.55 | 30.99 | 31.02 | 520,749 | -0.53(-1.68%) |
Dec 29, 2011 | 31.34 | 31.97 | 31.26 | 31.55 | 254,118 | +0.26(+0.83%) |
Dec 28, 2011 | 32.89 | 33.07 | 31.21 | 31.29 | 378,886 | -1.66(-5.04%) |
Dec 27, 2011 | 32.49 | 33.15 | 32.49 | 32.95 | 157,773 | +0.38(+1.17%) |
Dec 23, 2011 | 32.84 | 33.02 | 32.35 | 32.57 | 181,788 | +0.42(+1.31%) |
Dec 21, 2011 | 31.59 | 32.28 | 31.01 | 32.15 | 309,784 | +0.38(+1.20%) |
Dec 20, 2011 | 31.18 | 32.64 | 31.18 | 31.77 | 730,391 | +1.13(+3.69%) |
Dec 19, 2011 | 31.79 | 32.21 | 30.56 | 30.64 | 677,164 | -0.86(-2.73%) |
Dec 16, 2011 | 31.41 | 31.75 | 30.88 | 31.50 | 1,957,229 | +0.37(+1.19%) |
Dec 15, 2011 | 31.60 | 31.69 | 30.90 | 31.13 | 800,674 | +0.12(+0.39%) |
Dec 14, 2011 | 32.51 | 32.57 | 30.68 | 31.01 | 1,440,913 | -1.95(-5.92%) |
Dec 13, 2011 | 34.06 | 34.41 | 32.74 | 32.96 | 707,282 | -0.83(-2.46%) |
Dec 12, 2011 | 34.06 | 34.06 | 33.14 | 33.79 | 692,130 | -0.83(-2.40%) |
Dec 09, 2011 | 33.60 | 34.86 | 33.32 | 34.62 | 699,201 | +1.24(+3.71%) |
Dec 08, 2011 | 33.71 | 33.92 | 33.25 | 33.38 | 995,044 | -0.65(-1.91%) |
Dec 07, 2011 | 34.28 | 34.28 | 33.36 | 34.03 | 761,955 | -0.45(-1.31%) |
Dec 06, 2011 | 34.38 | 34.97 | 33.99 | 34.48 | 671,515 | +0.08(+0.23%) |
Dec 05, 2011 | 34.00 | 34.92 | 33.86 | 34.40 | 571,930 | +0.99(+2.96%) |
Dec 02, 2011 | 34.39 | 34.39 | 33.26 | 33.41 | 711,722 | -0.58(-1.71%) |
Dec 01, 2011 | 33.08 | 34.10 | 32.69 | 33.99 | 958,709 | +0.25(+0.74%) |
Nov 30, 2011 | 32.88 | 33.89 | 32.14 | 33.74 | 1,095,275 | +2.22(+7.04%) |
Nov 29, 2011 | 31.00 | 31.73 | 30.70 | 31.52 | 671,545 | +0.57(+1.84%) |
Nov 28, 2011 | 30.56 | 31.49 | 30.41 | 30.95 | 669,773 | +1.40(+4.74%) |
Nov 25, 2011 | 29.16 | 29.93 | 29.07 | 29.55 | 256,284 | +0.25(+0.85%) |
Nov 23, 2011 | 30.50 | 30.50 | 28.88 | 29.30 | 489,220 | -1.58(-5.12%) |
Nov 22, 2011 | 30.78 | 31.62 | 30.36 | 30.88 | 817,096 | +0.04(+0.13%) |
Nov 21, 2011 | 30.92 | 31.28 | 29.90 | 30.84 | 562,862 | -0.46(-1.47%) |
Nov 18, 2011 | 31.50 | 31.66 | 30.68 | 31.30 | 697,400 | -0.08(-0.25%) |
Nov 17, 2011 | 32.00 | 32.35 | 30.91 | 31.38 | 696,304 | -0.66(-2.06%) |
Nov 16, 2011 | 32.18 | 33.07 | 31.68 | 32.04 | 990,424 | -0.48(-1.48%) |
Nov 15, 2011 | 31.44 | 32.84 | 31.16 | 32.52 | 943,590 | +1.01(+3.21%) |
Nov 14, 2011 | 32.12 | 32.39 | 31.19 | 31.51 | 628,559 | -0.89(-2.75%) |
Nov 11, 2011 | 32.18 | 32.81 | 31.40 | 32.40 | 1,326,576 | +0.45(+1.41%) |
Nov 10, 2011 | 30.77 | 32.10 | 30.39 | 31.95 | 7,050,670 | +1.55(+5.10%) |
Nov 09, 2011 | 31.54 | 31.54 | 30.40 | 30.40 | 1,727,438 | -1.74(-5.41%) |
Nov 08, 2011 | 32.07 | 32.75 | 31.43 | 32.14 | 2,667,426 | -3.32(-9.36%) |
Nov 07, 2011 | 35.96 | 36.24 | 34.80 | 35.46 | 521,494 | -0.15(-0.42%) |
Nov 04, 2011 | 34.01 | 35.76 | 34.01 | 35.61 | 1,185,310 | +1.27(+3.70%) |
Nov 03, 2011 | 33.38 | 34.80 | 32.96 | 34.34 | 1,527,992 | +2.38(+7.45%) |
Nov 02, 2011 | 32.25 | 32.45 | 31.47 | 31.96 | 772,201 | +0.49(+1.56%) |
Nov 01, 2011 | 31.38 | 32.49 | 31.00 | 31.47 | 510,922 | -1.37(-4.17%) |
Oct 31, 2011 | 33.02 | 33.47 | 32.84 | 32.84 | 702,566 | -0.81(-2.41%) |
Oct 28, 2011 | 32.86 | 33.82 | 32.69 | 33.65 | 1,056,058 | +0.93(+2.84%) |
Oct 27, 2011 | 32.53 | 33.36 | 32.17 | 32.72 | 677,262 | +1.16(+3.68%) |
Oct 26, 2011 | 31.11 | 31.73 | 29.87 | 31.56 | 288,512 | +1.01(+3.31%) |
Oct 25, 2011 | 31.20 | 31.49 | 30.10 | 30.55 | 304,397 | -0.70(-2.24%) |
Oct 24, 2011 | 29.90 | 31.30 | 29.83 | 31.25 | 578,674 | +1.40(+4.69%) |
Oct 21, 2011 | 30.13 | 30.33 | 29.24 | 29.85 | 592,776 | +0.20(+0.67%) |
Oct 20, 2011 | 30.03 | 30.47 | 28.42 | 29.65 | 625,173 | -0.59(-1.95%) |
Oct 19, 2011 | 30.52 | 31.26 | 29.84 | 30.24 | 1,060,074 | -0.42(-1.37%) |
Oct 18, 2011 | 29.51 | 31.09 | 29.00 | 30.66 | 638,837 | +1.29(+4.39%) |
Oct 17, 2011 | 30.54 | 30.54 | 29.28 | 29.37 | 328,640 | -1.37(-4.46%) |
Oct 14, 2011 | 30.01 | 30.99 | 29.47 | 30.74 | 477,167 | +1.17(+3.96%) |
Oct 13, 2011 | 29.12 | 29.70 | 28.55 | 29.57 | 432,690 | +0.39(+1.34%) |
Oct 12, 2011 | 29.12 | 30.11 | 28.81 | 29.18 | 948,024 | +0.36(+1.25%) |
Oct 11, 2011 | 27.87 | 29.47 | 27.60 | 28.82 | 629,599 | +0.54(+1.91%) |
Oct 10, 2011 | 27.21 | 28.50 | 27.01 | 28.28 | 697,979 | +1.88(+7.12%) |
Oct 07, 2011 | 26.05 | 27.08 | 25.42 | 26.40 | 1,075,273 | +0.63(+2.44%) |
Oct 06, 2011 | 25.38 | 25.96 | 25.15 | 25.77 | 558,021 | +1.20(+4.88%) |
Oct 05, 2011 | 24.06 | 24.83 | 23.21 | 24.57 | 621,699 | +0.69(+2.89%) |
Oct 04, 2011 | 22.84 | 23.97 | 21.96 | 23.88 | 1,126,741 | +0.76(+3.29%) |