Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.47 | 32.67 | 32.39 | 32.43 | 295,430 | +0.04(+0.13%) |
Dec 29, 2011 | 32.20 | 32.47 | 32.14 | 32.39 | 243,791 | +0.29(+0.89%) |
Dec 28, 2011 | 32.38 | 32.59 | 32.09 | 32.10 | 318,213 | -0.23(-0.71%) |
Dec 27, 2011 | 31.72 | 32.47 | 31.72 | 32.33 | 467,967 | +0.56(+1.77%) |
Dec 23, 2011 | 31.77 | 31.79 | 31.49 | 31.77 | 646,356 | +0.02(+0.08%) |
Dec 21, 2011 | 31.75 | 31.91 | 31.44 | 31.75 | 673,426 | -0.01(-0.03%) |
Dec 20, 2011 | 31.83 | 32.15 | 31.65 | 31.75 | 566,827 | +0.32(+1.01%) |
Dec 19, 2011 | 32.07 | 32.64 | 31.38 | 31.44 | 371,381 | -0.50(-1.56%) |
Dec 16, 2011 | 32.50 | 32.63 | 31.73 | 31.93 | 755,025 | -0.37(-1.13%) |
Dec 15, 2011 | 31.97 | 32.42 | 31.69 | 32.30 | 416,952 | +0.69(+2.19%) |
Dec 14, 2011 | 31.95 | 32.02 | 31.44 | 31.61 | 648,231 | -0.36(-1.12%) |
Dec 13, 2011 | 33.27 | 33.56 | 31.88 | 31.97 | 808,953 | -1.10(-3.33%) |
Dec 12, 2011 | 32.76 | 33.37 | 32.55 | 33.07 | 661,802 | -0.05(-0.15%) |
Dec 09, 2011 | 32.80 | 33.29 | 32.63 | 33.11 | 594,480 | +0.36(+1.09%) |
Dec 08, 2011 | 32.73 | 33.03 | 32.54 | 32.76 | 848,398 | -0.18(-0.54%) |
Dec 07, 2011 | 32.98 | 33.11 | 32.51 | 32.94 | 1,482,080 | -0.15(-0.47%) |
Dec 06, 2011 | 33.40 | 33.97 | 33.05 | 33.09 | 1,943,411 | +0.37(+1.15%) |
Dec 05, 2011 | 32.77 | 32.78 | 32.50 | 32.72 | 706,972 | +0.34(+1.06%) |
Dec 02, 2011 | 32.45 | 32.72 | 32.27 | 32.37 | 650,937 | +0.03(+0.10%) |
Dec 01, 2011 | 32.82 | 32.82 | 31.64 | 32.34 | 801,282 | -0.06(-0.18%) |
Nov 30, 2011 | 32.67 | 32.67 | 31.94 | 32.40 | 1,099,685 | +0.68(+2.13%) |
Nov 29, 2011 | 31.43 | 31.98 | 31.22 | 31.72 | 664,774 | +0.24(+0.78%) |
Nov 28, 2011 | 31.08 | 31.93 | 30.93 | 31.48 | 1,035,926 | +1.30(+4.32%) |
Nov 25, 2011 | 30.27 | 30.61 | 30.17 | 30.17 | 242,172 | -0.24(-0.80%) |
Nov 23, 2011 | 30.21 | 30.56 | 30.08 | 30.42 | 968,439 | -0.13(-0.43%) |
Nov 22, 2011 | 30.79 | 30.87 | 30.35 | 30.55 | 417,972 | -0.35(-1.13%) |
Nov 21, 2011 | 30.25 | 31.10 | 30.23 | 30.90 | 630,116 | +0.02(+0.08%) |
Nov 18, 2011 | 30.81 | 31.06 | 30.22 | 30.87 | 705,763 | +0.06(+0.18%) |
Nov 17, 2011 | 30.91 | 31.18 | 30.50 | 30.82 | 1,335,196 | +0.21(+0.69%) |
Nov 16, 2011 | 30.26 | 30.69 | 30.05 | 30.61 | 949,911 | -0.02(-0.08%) |
Nov 15, 2011 | 30.12 | 30.87 | 29.80 | 30.63 | 529,696 | +0.26(+0.86%) |
Nov 14, 2011 | 30.40 | 30.65 | 30.05 | 30.37 | 452,288 | -0.18(-0.59%) |
Nov 11, 2011 | 29.72 | 30.97 | 29.63 | 30.55 | 1,131,817 | +1.21(+4.14%) |
Nov 10, 2011 | 29.61 | 29.73 | 29.01 | 29.33 | 860,792 | +0.12(+0.42%) |
Nov 09, 2011 | 29.68 | 29.96 | 29.17 | 29.21 | 555,315 | -1.25(-4.12%) |
Nov 08, 2011 | 30.48 | 30.56 | 29.83 | 30.47 | 557,806 | +0.30(+1.00%) |
Nov 07, 2011 | 30.07 | 30.26 | 29.60 | 30.17 | 576,505 | -0.04(-0.13%) |
Nov 04, 2011 | 30.57 | 30.72 | 29.94 | 30.21 | 788,145 | -0.71(-2.29%) |
Nov 03, 2011 | 31.03 | 31.35 | 30.08 | 30.91 | 696,739 | +0.17(+0.56%) |
Nov 02, 2011 | 30.91 | 31.42 | 30.05 | 30.74 | 1,220,957 | +0.68(+2.25%) |
Nov 01, 2011 | 29.93 | 30.96 | 29.60 | 30.07 | 1,233,229 | -0.96(-3.10%) |
Oct 31, 2011 | 31.54 | 31.97 | 31.00 | 31.03 | 1,454,160 | -1.44(-4.44%) |
Oct 28, 2011 | 32.11 | 32.72 | 31.17 | 32.47 | 849,988 | +0.34(+1.07%) |
Oct 27, 2011 | 30.65 | 32.39 | 30.18 | 32.13 | 2,957,819 | +3.29(+11.41%) |
Oct 26, 2011 | 29.20 | 29.29 | 28.10 | 28.84 | 990,843 | -0.05(-0.17%) |
Oct 25, 2011 | 29.14 | 29.33 | 28.85 | 28.89 | 788,204 | -0.27(-0.92%) |
Oct 24, 2011 | 28.51 | 29.20 | 28.43 | 29.16 | 931,393 | +0.80(+2.82%) |
Oct 21, 2011 | 28.40 | 28.50 | 28.06 | 28.36 | 622,159 | +0.54(+1.93%) |
Oct 20, 2011 | 27.92 | 28.06 | 27.32 | 27.82 | 683,740 | +0.02(+0.09%) |
Oct 19, 2011 | 28.29 | 28.58 | 27.73 | 27.80 | 746,379 | -0.45(-1.59%) |
Oct 18, 2011 | 28.37 | 28.67 | 27.58 | 28.24 | 748,197 | -0.15(-0.54%) |
Oct 17, 2011 | 28.26 | 28.59 | 28.06 | 28.40 | 1,095,569 | -0.11(-0.40%) |
Oct 14, 2011 | 28.51 | 28.56 | 28.11 | 28.51 | 584,703 | +0.33(+1.16%) |
Oct 13, 2011 | 27.82 | 28.50 | 27.80 | 28.19 | 519,840 | +0.20(+0.70%) |
Oct 12, 2011 | 28.16 | 28.31 | 27.86 | 27.99 | 911,383 | +0.21(+0.76%) |
Oct 11, 2011 | 27.85 | 28.06 | 27.64 | 27.78 | 1,196,394 | -0.17(-0.61%) |
Oct 10, 2011 | 27.80 | 28.76 | 27.44 | 27.95 | 1,062,292 | +0.56(+2.05%) |
Oct 07, 2011 | 26.73 | 27.57 | 26.32 | 27.39 | 1,226,749 | +0.81(+3.03%) |
Oct 06, 2011 | 26.40 | 26.76 | 26.39 | 26.58 | 1,366,052 | +0.16(+0.62%) |
Oct 05, 2011 | 26.71 | 27.12 | 26.06 | 26.42 | 1,086,651 | -0.37(-1.37%) |
Oct 04, 2011 | 24.56 | 26.90 | 24.37 | 26.78 | 1,519,995 | +1.96(+7.87%) |