Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.42 | 30.71 | 30.10 | 30.24 | 29,536 | -0.19(-0.61%) |
Dec 29, 2011 | 30.21 | 30.70 | 30.07 | 30.42 | 37,179 | +0.15(+0.50%) |
Dec 28, 2011 | 30.28 | 30.41 | 29.94 | 30.27 | 56,264 | -0.01(-0.02%) |
Dec 27, 2011 | 30.26 | 30.28 | 29.49 | 30.28 | 42,480 | -0.01(-0.02%) |
Dec 23, 2011 | 30.35 | 30.74 | 30.02 | 30.28 | 41,514 | +0.05(+0.17%) |
Dec 21, 2011 | 29.31 | 30.28 | 29.23 | 30.23 | 100,469 | +0.80(+2.73%) |
Dec 20, 2011 | 29.23 | 29.49 | 29.00 | 29.43 | 60,099 | +0.38(+1.30%) |
Dec 19, 2011 | 29.22 | 29.37 | 28.82 | 29.05 | 84,867 | -0.06(-0.22%) |
Dec 16, 2011 | 29.70 | 29.95 | 29.04 | 29.12 | 98,982 | -0.52(-1.75%) |
Dec 15, 2011 | 29.59 | 29.86 | 29.27 | 29.63 | 63,270 | +0.09(+0.30%) |
Dec 14, 2011 | 29.68 | 29.92 | 28.59 | 29.55 | 69,375 | -0.40(-1.34%) |
Dec 13, 2011 | 29.71 | 29.99 | 29.29 | 29.95 | 74,351 | +0.37(+1.26%) |
Dec 12, 2011 | 29.58 | 29.71 | 29.13 | 29.57 | 32,862 | -0.21(-0.70%) |
Dec 09, 2011 | 29.44 | 29.96 | 29.24 | 29.78 | 68,567 | +0.37(+1.25%) |
Dec 08, 2011 | 29.76 | 29.89 | 29.11 | 29.42 | 81,214 | -0.51(-1.72%) |
Dec 07, 2011 | 29.88 | 30.06 | 28.87 | 29.93 | 48,420 | -0.06(-0.18%) |
Dec 06, 2011 | 29.56 | 30.12 | 29.55 | 29.99 | 52,042 | +0.43(+1.46%) |
Dec 05, 2011 | 29.87 | 30.02 | 29.41 | 29.56 | 68,919 | -0.12(-0.41%) |
Dec 02, 2011 | 29.57 | 29.83 | 28.93 | 29.68 | 71,395 | +0.17(+0.57%) |
Dec 01, 2011 | 29.56 | 29.71 | 29.48 | 29.51 | 39,384 | +0.03(+0.10%) |
Nov 30, 2011 | 29.60 | 29.74 | 29.39 | 29.48 | 61,381 | +0.47(+1.62%) |
Nov 29, 2011 | 29.26 | 29.46 | 28.67 | 29.01 | 52,521 | -0.17(-0.60%) |
Nov 28, 2011 | 28.52 | 29.39 | 28.45 | 29.18 | 102,004 | +1.12(+3.98%) |
Nov 25, 2011 | 28.36 | 28.36 | 28.07 | 28.07 | 10,008 | -0.47(-1.63%) |
Nov 23, 2011 | 28.99 | 28.99 | 28.16 | 28.53 | 29,637 | -0.69(-2.37%) |
Nov 22, 2011 | 28.29 | 29.31 | 28.29 | 29.23 | 65,723 | +0.73(+2.55%) |
Nov 21, 2011 | 28.78 | 28.78 | 27.95 | 28.50 | 75,216 | -0.46(-1.59%) |
Nov 18, 2011 | 29.10 | 29.10 | 28.36 | 28.96 | 80,034 | +0.14(+0.48%) |
Nov 17, 2011 | 28.53 | 28.88 | 28.43 | 28.82 | 69,859 | +0.19(+0.65%) |
Nov 16, 2011 | 28.74 | 28.98 | 28.58 | 28.63 | 40,742 | -0.15(-0.51%) |
Nov 15, 2011 | 28.88 | 29.09 | 28.55 | 28.78 | 46,862 | -0.01(-0.04%) |
Nov 14, 2011 | 28.55 | 29.13 | 28.55 | 28.79 | 55,550 | +0.42(+1.48%) |
Nov 11, 2011 | 28.50 | 28.91 | 28.37 | 28.37 | 61,185 | +0.08(+0.29%) |
Nov 10, 2011 | 28.89 | 29.06 | 28.22 | 28.29 | 159,494 | -0.47(-1.62%) |
Nov 09, 2011 | 28.81 | 29.07 | 27.90 | 28.75 | 87,371 | -0.20(-0.68%) |
Nov 08, 2011 | 29.35 | 29.59 | 28.91 | 28.95 | 103,814 | +0.01(+0.02%) |
Nov 07, 2011 | 28.95 | 29.10 | 28.57 | 28.95 | 72,343 | +0.10(+0.36%) |
Nov 04, 2011 | 28.68 | 29.26 | 27.53 | 28.84 | 72,522 | +0.14(+0.50%) |
Nov 03, 2011 | 28.54 | 29.02 | 28.00 | 28.70 | 61,354 | +0.43(+1.50%) |
Nov 02, 2011 | 28.07 | 28.79 | 27.91 | 28.27 | 128,872 | +0.48(+1.72%) |
Nov 01, 2011 | 27.33 | 27.92 | 26.44 | 27.80 | 95,298 | -0.02(-0.06%) |
Oct 31, 2011 | 27.82 | 28.22 | 26.95 | 27.81 | 123,170 | -0.09(-0.33%) |
Oct 28, 2011 | 27.05 | 28.04 | 26.87 | 27.91 | 269,854 | +0.72(+2.64%) |
Oct 27, 2011 | 27.02 | 27.58 | 26.77 | 27.19 | 120,055 | +0.48(+1.79%) |
Oct 26, 2011 | 26.82 | 27.12 | 26.61 | 26.71 | 81,919 | +0.01(+0.04%) |
Oct 25, 2011 | 27.32 | 27.32 | 26.54 | 26.70 | 115,715 | -0.71(-2.58%) |
Oct 24, 2011 | 26.88 | 27.75 | 26.88 | 27.41 | 110,460 | +0.36(+1.34%) |
Oct 21, 2011 | 26.95 | 27.13 | 26.42 | 27.04 | 102,165 | +0.22(+0.81%) |
Oct 20, 2011 | 26.88 | 27.17 | 26.38 | 26.83 | 125,735 | -0.15(-0.55%) |
Oct 19, 2011 | 27.26 | 27.33 | 26.74 | 26.98 | 108,316 | -0.38(-1.41%) |
Oct 18, 2011 | 27.28 | 27.69 | 26.81 | 27.36 | 66,404 | +0.24(+0.89%) |
Oct 17, 2011 | 27.31 | 27.62 | 26.94 | 27.12 | 76,279 | -0.38(-1.38%) |
Oct 14, 2011 | 28.06 | 28.06 | 26.75 | 27.50 | 54,533 | +0.27(+0.99%) |
Oct 13, 2011 | 26.54 | 27.47 | 26.33 | 27.23 | 63,954 | +0.75(+2.82%) |
Oct 12, 2011 | 26.41 | 27.15 | 26.41 | 26.48 | 47,023 | +0.19(+0.72%) |
Oct 11, 2011 | 25.99 | 26.51 | 25.80 | 26.29 | 66,433 | +0.27(+1.04%) |
Oct 10, 2011 | 25.97 | 26.59 | 25.95 | 26.02 | 91,670 | +0.26(+1.00%) |
Oct 07, 2011 | 25.88 | 26.42 | 25.33 | 25.76 | 109,562 | -0.06(-0.22%) |
Oct 06, 2011 | 25.69 | 26.00 | 25.31 | 25.82 | 58,580 | +0.46(+1.81%) |
Oct 05, 2011 | 24.23 | 25.68 | 24.23 | 25.36 | 86,737 | +1.23(+5.10%) |
Oct 04, 2011 | 24.42 | 25.01 | 23.13 | 24.13 | 210,703 | -0.42(-1.71%) |