Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.05 | 30.40 | 30.05 | 30.31 | 32,995 | +0.02(+0.07%) |
Dec 29, 2011 | 29.70 | 30.29 | 29.70 | 30.29 | 96,839 | -0.18(-0.59%) |
Dec 28, 2011 | 31.15 | 31.15 | 30.40 | 30.47 | 81,862 | -1.18(-3.73%) |
Dec 27, 2011 | 31.70 | 32.04 | 31.51 | 31.65 | 83,647 | -0.04(-0.13%) |
Dec 23, 2011 | 31.74 | 31.95 | 31.56 | 31.69 | 217,561 | -0.21(-0.66%) |
Dec 21, 2011 | 31.77 | 32.10 | 31.61 | 31.90 | 179,814 | +1.16(+3.77%) |
Dec 20, 2011 | 30.06 | 30.74 | 30.06 | 30.74 | 463,262 | +0.74(+2.47%) |
Dec 19, 2011 | 30.88 | 30.88 | 30.00 | 30.00 | 457,316 | -1.49(-4.73%) |
Dec 16, 2011 | 31.33 | 31.83 | 31.33 | 31.49 | 1,163,731 | +1.09(+3.59%) |
Dec 15, 2011 | 30.71 | 30.86 | 30.32 | 30.40 | 71,998 | -0.50(-1.62%) |
Dec 14, 2011 | 31.07 | 31.42 | 30.71 | 30.90 | 59,903 | -0.85(-2.68%) |
Dec 13, 2011 | 32.35 | 32.89 | 31.59 | 31.75 | 30,038 | -0.35(-1.09%) |
Dec 12, 2011 | 33.05 | 33.05 | 31.96 | 32.10 | 64,408 | -1.87(-5.50%) |
Dec 09, 2011 | 33.28 | 33.97 | 33.28 | 33.97 | 44,508 | +0.62(+1.86%) |
Dec 08, 2011 | 34.16 | 34.35 | 33.34 | 33.35 | 40,334 | -0.92(-2.68%) |
Dec 07, 2011 | 33.80 | 34.50 | 33.80 | 34.27 | 50,002 | -0.74(-2.11%) |
Dec 06, 2011 | 34.56 | 35.18 | 34.35 | 35.01 | 77,932 | -1.24(-3.42%) |
Dec 05, 2011 | 36.23 | 36.74 | 36.07 | 36.25 | 36,726 | -0.16(-0.44%) |
Dec 02, 2011 | 36.82 | 36.83 | 36.40 | 36.41 | 40,263 | +0.46(+1.28%) |
Dec 01, 2011 | 36.67 | 36.68 | 35.95 | 35.95 | 119,626 | -0.46(-1.26%) |
Nov 30, 2011 | 35.91 | 36.59 | 35.91 | 36.41 | 38,631 | +1.41(+4.03%) |
Nov 29, 2011 | 34.81 | 35.45 | 34.81 | 35.00 | 30,664 | +0.74(+2.16%) |
Nov 28, 2011 | 34.21 | 34.84 | 32.05 | 34.26 | 34,654 | +2.07(+6.43%) |
Nov 25, 2011 | 32.05 | 32.66 | 32.05 | 32.19 | 21,660 | -0.87(-2.63%) |
Nov 23, 2011 | 33.26 | 33.39 | 32.81 | 33.06 | 18,774 | -1.38(-4.01%) |
Nov 22, 2011 | 34.05 | 34.78 | 34.05 | 34.44 | 37,739 | +0.19(+0.55%) |
Nov 21, 2011 | 34.13 | 35.00 | 33.78 | 34.25 | 33,502 | -1.50(-4.20%) |
Nov 18, 2011 | 35.92 | 36.05 | 35.74 | 35.75 | 45,200 | -0.02(-0.06%) |
Nov 17, 2011 | 36.73 | 36.84 | 35.65 | 35.77 | 92,775 | -0.94(-2.56%) |
Nov 16, 2011 | 36.61 | 36.95 | 36.52 | 36.71 | 49,028 | -1.10(-2.91%) |
Nov 15, 2011 | 37.18 | 37.94 | 37.18 | 37.81 | 25,882 | +0.35(+0.93%) |
Nov 14, 2011 | 38.25 | 38.25 | 37.26 | 37.46 | 16,872 | -0.76(-1.99%) |
Nov 11, 2011 | 37.45 | 38.49 | 37.45 | 38.22 | 27,905 | +1.53(+4.17%) |
Nov 10, 2011 | 36.75 | 36.95 | 36.51 | 36.69 | 45,199 | +0.04(+0.11%) |
Nov 09, 2011 | 37.01 | 37.42 | 36.64 | 36.65 | 40,629 | -0.85(-2.27%) |
Nov 08, 2011 | 37.20 | 37.53 | 37.20 | 37.50 | 38,692 | +0.15(+0.40%) |
Nov 07, 2011 | 36.50 | 37.40 | 36.50 | 37.35 | 41,952 | +1.34(+3.72%) |
Nov 04, 2011 | 35.80 | 36.37 | 35.50 | 36.01 | 13,997 | +0.28(+0.78%) |
Nov 03, 2011 | 35.13 | 35.99 | 35.13 | 35.73 | 43,544 | +0.83(+2.38%) |
Nov 02, 2011 | 34.72 | 35.24 | 34.72 | 34.90 | 18,830 | +0.64(+1.87%) |
Nov 01, 2011 | 32.95 | 34.49 | 32.95 | 34.26 | 32,588 | -0.89(-2.53%) |
Oct 31, 2011 | 34.76 | 35.60 | 34.76 | 35.15 | 34,949 | -1.39(-3.80%) |
Oct 28, 2011 | 36.64 | 36.83 | 36.00 | 36.54 | 43,754 | -1.26(-3.33%) |
Oct 27, 2011 | 37.15 | 37.85 | 37.15 | 37.80 | 43,382 | +2.00(+5.59%) |
Oct 26, 2011 | 36.00 | 36.00 | 35.25 | 35.80 | 28,283 | +0.54(+1.53%) |
Oct 25, 2011 | 34.57 | 35.40 | 34.06 | 35.26 | 77,631 | +0.36(+1.03%) |
Oct 24, 2011 | 34.37 | 35.16 | 34.37 | 34.90 | 30,873 | +0.30(+0.87%) |
Oct 21, 2011 | 34.25 | 34.90 | 34.25 | 34.60 | 47,602 | +0.98(+2.91%) |
Oct 20, 2011 | 34.42 | 34.42 | 33.10 | 33.62 | 91,706 | -2.13(-5.96%) |
Oct 19, 2011 | 36.73 | 36.74 | 35.69 | 35.75 | 26,336 | -1.85(-4.92%) |
Oct 18, 2011 | 37.07 | 38.00 | 36.51 | 37.60 | 26,558 | +0.80(+2.17%) |
Oct 17, 2011 | 37.75 | 38.00 | 36.75 | 36.80 | 24,831 | -0.90(-2.39%) |
Oct 14, 2011 | 37.45 | 38.14 | 37.42 | 37.70 | 18,259 | +0.90(+2.45%) |
Oct 13, 2011 | 36.93 | 37.00 | 36.31 | 36.80 | 20,822 | +0.19(+0.52%) |
Oct 12, 2011 | 36.40 | 37.19 | 36.36 | 36.61 | 36,297 | +0.67(+1.86%) |
Oct 11, 2011 | 36.34 | 36.34 | 35.53 | 35.94 | 23,830 | -0.16(-0.44%) |
Oct 10, 2011 | 35.48 | 36.62 | 35.48 | 36.10 | 19,280 | +1.81(+5.28%) |
Oct 07, 2011 | 34.97 | 35.17 | 34.22 | 34.29 | 143,235 | +0.15(+0.44%) |
Oct 06, 2011 | 33.60 | 34.14 | 33.60 | 34.14 | 15,370 | +0.79(+2.37%) |
Oct 05, 2011 | 32.24 | 33.35 | 32.24 | 33.35 | 22,852 | +1.65(+5.21%) |
Oct 04, 2011 | 31.25 | 32.01 | 30.76 | 31.70 | 134,205 | -0.15(-0.47%) |