Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.18 | 30.75 | 30.18 | 30.58 | 479,410 | +0.40(+1.34%) |
Dec 29, 2011 | 29.89 | 30.24 | 29.76 | 30.18 | 532,236 | +0.24(+0.80%) |
Dec 28, 2011 | 30.58 | 30.70 | 29.92 | 29.94 | 549,794 | -0.60(-1.97%) |
Dec 27, 2011 | 30.64 | 30.78 | 30.40 | 30.54 | 1,081,555 | -0.23(-0.76%) |
Dec 23, 2011 | 30.53 | 30.80 | 30.39 | 30.78 | 364,403 | +0.40(+1.31%) |
Dec 21, 2011 | 30.10 | 30.39 | 29.83 | 30.38 | 1,048,921 | +0.19(+0.64%) |
Dec 20, 2011 | 30.09 | 30.39 | 30.07 | 30.19 | 863,794 | +0.63(+2.13%) |
Dec 19, 2011 | 29.10 | 29.75 | 29.10 | 29.56 | 1,864,719 | +0.47(+1.62%) |
Dec 16, 2011 | 28.95 | 30.42 | 28.41 | 29.09 | 1,554,951 | +0.14(+0.49%) |
Dec 15, 2011 | 29.20 | 29.43 | 28.56 | 28.94 | 1,302,274 | +0.06(+0.22%) |
Dec 14, 2011 | 29.56 | 29.63 | 28.69 | 28.88 | 1,215,799 | -0.86(-2.90%) |
Dec 13, 2011 | 30.18 | 30.52 | 29.55 | 29.74 | 711,676 | -0.41(-1.36%) |
Dec 12, 2011 | 31.52 | 31.52 | 29.79 | 30.15 | 1,150,495 | -0.81(-2.62%) |
Dec 09, 2011 | 31.18 | 31.18 | 30.60 | 30.97 | 1,086,769 | +0.24(+0.77%) |
Dec 08, 2011 | 31.36 | 31.52 | 30.64 | 30.73 | 639,449 | -0.99(-3.11%) |
Dec 07, 2011 | 31.28 | 31.89 | 31.19 | 31.71 | 1,077,391 | +0.27(+0.86%) |
Dec 06, 2011 | 31.36 | 32.00 | 31.16 | 31.44 | 646,812 | -0.20(-0.64%) |
Dec 05, 2011 | 32.00 | 32.13 | 31.44 | 31.65 | 600,057 | +0.03(+0.11%) |
Dec 02, 2011 | 32.23 | 32.46 | 31.55 | 31.61 | 519,687 | -0.50(-1.57%) |
Dec 01, 2011 | 31.99 | 32.57 | 31.84 | 32.12 | 615,557 | -0.02(-0.07%) |
Nov 30, 2011 | 31.86 | 32.17 | 31.71 | 32.14 | 1,409,608 | +1.35(+4.37%) |
Nov 29, 2011 | 30.49 | 30.90 | 30.40 | 30.79 | 698,317 | +0.20(+0.64%) |
Nov 28, 2011 | 31.02 | 31.22 | 30.46 | 30.60 | 1,718,600 | +0.67(+2.25%) |
Nov 25, 2011 | 30.16 | 30.37 | 29.85 | 29.93 | 604,997 | -0.51(-1.68%) |
Nov 23, 2011 | 30.72 | 30.90 | 30.28 | 30.44 | 1,705,350 | -0.87(-2.79%) |
Nov 22, 2011 | 31.15 | 31.48 | 31.06 | 31.31 | 1,185,986 | +0.01(+0.02%) |
Nov 21, 2011 | 30.85 | 31.51 | 30.67 | 31.30 | 1,300,655 | -0.39(-1.24%) |
Nov 18, 2011 | 31.51 | 31.86 | 31.46 | 31.70 | 1,102,515 | +0.26(+0.82%) |
Nov 17, 2011 | 32.13 | 32.38 | 31.25 | 31.44 | 1,344,028 | -0.58(-1.82%) |
Nov 16, 2011 | 31.94 | 32.40 | 31.82 | 32.02 | 946,917 | -0.29(-0.90%) |
Nov 15, 2011 | 32.26 | 32.50 | 32.07 | 32.31 | 1,411,772 | -0.45(-1.37%) |
Nov 14, 2011 | 32.62 | 32.84 | 32.45 | 32.76 | 765,853 | -0.20(-0.60%) |
Nov 11, 2011 | 32.68 | 32.99 | 32.51 | 32.96 | 744,306 | +0.65(+2.01%) |
Nov 10, 2011 | 32.50 | 32.58 | 31.88 | 32.31 | 1,018,359 | +0.15(+0.45%) |
Nov 09, 2011 | 32.30 | 32.71 | 32.12 | 32.16 | 1,369,217 | -1.45(-4.30%) |
Nov 08, 2011 | 33.09 | 33.63 | 33.00 | 33.61 | 635,555 | +0.67(+2.04%) |
Nov 07, 2011 | 32.37 | 32.97 | 32.25 | 32.94 | 1,269,986 | +0.18(+0.55%) |
Nov 04, 2011 | 32.64 | 32.88 | 32.27 | 32.76 | 812,032 | +0.13(+0.41%) |
Nov 03, 2011 | 33.22 | 33.22 | 32.32 | 32.62 | 1,483,237 | +0.16(+0.48%) |
Nov 02, 2011 | 32.23 | 32.63 | 32.16 | 32.46 | 710,968 | +0.64(+2.01%) |
Nov 01, 2011 | 31.66 | 32.30 | 31.14 | 31.83 | 1,503,870 | -0.96(-2.94%) |
Oct 31, 2011 | 33.46 | 33.58 | 32.57 | 32.79 | 1,272,095 | -1.00(-2.97%) |
Oct 28, 2011 | 33.43 | 33.86 | 33.37 | 33.79 | 1,712,074 | -0.21(-0.63%) |
Oct 27, 2011 | 33.60 | 34.10 | 33.07 | 34.01 | 1,190,788 | +1.71(+5.29%) |
Oct 26, 2011 | 32.25 | 32.42 | 31.34 | 32.30 | 805,665 | +0.85(+2.69%) |
Oct 25, 2011 | 32.34 | 32.35 | 31.41 | 31.45 | 1,906,576 | -1.06(-3.28%) |
Oct 24, 2011 | 31.98 | 32.64 | 31.92 | 32.52 | 985,562 | +0.84(+2.65%) |
Oct 21, 2011 | 31.07 | 31.82 | 30.79 | 31.67 | 2,060,424 | +1.14(+3.73%) |
Oct 20, 2011 | 30.19 | 30.77 | 29.99 | 30.54 | 1,020,300 | -0.01(-0.02%) |
Oct 19, 2011 | 30.72 | 31.23 | 30.44 | 30.54 | 1,029,194 | -0.48(-1.55%) |
Oct 18, 2011 | 30.57 | 31.22 | 30.07 | 31.02 | 1,178,166 | +0.15(+0.49%) |
Oct 17, 2011 | 30.46 | 30.91 | 29.82 | 30.87 | 1,746,002 | +0.18(+0.58%) |
Oct 14, 2011 | 29.67 | 30.82 | 29.67 | 30.69 | 926,510 | +0.94(+3.15%) |
Oct 13, 2011 | 29.48 | 29.81 | 28.92 | 29.76 | 608,638 | +0.10(+0.34%) |
Oct 12, 2011 | 29.57 | 30.13 | 29.36 | 29.66 | 790,170 | +0.55(+1.89%) |
Oct 11, 2011 | 28.56 | 29.48 | 28.45 | 29.11 | 1,128,377 | +0.16(+0.56%) |
Oct 10, 2011 | 28.56 | 29.13 | 28.43 | 28.94 | 803,245 | +1.21(+4.37%) |
Oct 07, 2011 | 28.68 | 28.98 | 27.53 | 27.73 | 1,726,081 | -0.55(-1.94%) |
Oct 06, 2011 | 27.82 | 28.29 | 27.77 | 28.28 | 1,526,518 | +1.74(+6.55%) |
Oct 05, 2011 | 25.83 | 26.71 | 25.43 | 26.55 | 1,740,309 | +0.84(+3.27%) |
Oct 04, 2011 | 25.06 | 25.77 | 24.10 | 25.70 | 2,535,336 | -0.30(-1.14%) |