Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.08 | 32.27 | 32.00 | 32.04 | 299,043 | +0.04(+0.13%) |
Dec 29, 2011 | 31.81 | 32.08 | 31.75 | 32.00 | 246,773 | +0.28(+0.89%) |
Dec 28, 2011 | 31.99 | 32.19 | 31.70 | 31.72 | 322,105 | -0.23(-0.71%) |
Dec 27, 2011 | 31.34 | 32.07 | 31.34 | 31.94 | 473,690 | +0.56(+1.77%) |
Dec 23, 2011 | 31.39 | 31.41 | 31.10 | 31.39 | 654,261 | +0.02(+0.08%) |
Dec 21, 2011 | 31.37 | 31.52 | 31.06 | 31.36 | 681,662 | -0.01(-0.03%) |
Dec 20, 2011 | 31.44 | 31.76 | 31.27 | 31.37 | 573,760 | +0.31(+1.01%) |
Dec 19, 2011 | 31.68 | 32.25 | 31.00 | 31.06 | 375,923 | -0.49(-1.56%) |
Dec 16, 2011 | 32.11 | 32.24 | 31.35 | 31.55 | 764,259 | -0.36(-1.13%) |
Dec 15, 2011 | 31.59 | 32.03 | 31.31 | 31.91 | 422,051 | +0.68(+2.19%) |
Dec 14, 2011 | 31.56 | 31.64 | 31.06 | 31.23 | 656,159 | -0.35(-1.12%) |
Dec 13, 2011 | 32.87 | 33.16 | 31.49 | 31.58 | 818,847 | -1.09(-3.33%) |
Dec 12, 2011 | 32.37 | 32.96 | 32.16 | 32.67 | 669,896 | -0.05(-0.15%) |
Dec 09, 2011 | 32.41 | 32.89 | 32.23 | 32.71 | 601,751 | +0.35(+1.09%) |
Dec 08, 2011 | 32.34 | 32.63 | 32.15 | 32.36 | 858,774 | -0.18(-0.54%) |
Dec 07, 2011 | 32.58 | 32.71 | 32.12 | 32.54 | 1,500,206 | -0.15(-0.47%) |
Dec 06, 2011 | 33.00 | 33.56 | 32.65 | 32.69 | 1,967,180 | +0.37(+1.15%) |
Dec 05, 2011 | 32.38 | 32.38 | 32.11 | 32.32 | 715,619 | +0.34(+1.06%) |
Dec 02, 2011 | 32.05 | 32.32 | 31.88 | 31.98 | 658,898 | +0.03(+0.10%) |
Dec 01, 2011 | 32.42 | 32.42 | 31.26 | 31.95 | 811,082 | -0.06(-0.18%) |
Nov 30, 2011 | 32.27 | 32.27 | 31.56 | 32.01 | 1,113,135 | +0.67(+2.13%) |
Nov 29, 2011 | 31.05 | 31.59 | 30.85 | 31.34 | 672,904 | +0.24(+0.78%) |
Nov 28, 2011 | 30.70 | 31.54 | 30.56 | 31.10 | 1,048,596 | +1.29(+4.32%) |
Nov 25, 2011 | 29.91 | 30.24 | 29.81 | 29.81 | 245,134 | -0.24(-0.80%) |
Nov 23, 2011 | 29.85 | 30.20 | 29.72 | 30.05 | 980,283 | -0.13(-0.43%) |
Nov 22, 2011 | 30.42 | 30.50 | 29.99 | 30.18 | 423,084 | -0.35(-1.13%) |
Nov 21, 2011 | 29.88 | 30.73 | 29.87 | 30.53 | 637,823 | +0.02(+0.08%) |
Nov 18, 2011 | 30.44 | 30.69 | 29.86 | 30.50 | 714,395 | +0.06(+0.19%) |
Nov 17, 2011 | 30.53 | 30.80 | 30.13 | 30.44 | 1,351,526 | +0.21(+0.69%) |
Nov 16, 2011 | 29.90 | 30.32 | 29.69 | 30.24 | 961,529 | -0.02(-0.08%) |
Nov 15, 2011 | 29.75 | 30.49 | 29.44 | 30.26 | 536,174 | +0.26(+0.86%) |
Nov 14, 2011 | 30.03 | 30.28 | 29.69 | 30.00 | 457,820 | -0.18(-0.59%) |
Nov 11, 2011 | 29.36 | 30.60 | 29.27 | 30.18 | 1,145,659 | +1.20(+4.14%) |
Nov 10, 2011 | 29.25 | 29.37 | 28.66 | 28.98 | 871,319 | +0.12(+0.42%) |
Nov 09, 2011 | 29.33 | 29.60 | 28.82 | 28.86 | 562,107 | -1.24(-4.12%) |
Nov 08, 2011 | 30.11 | 30.20 | 29.47 | 30.10 | 564,628 | +0.30(+1.00%) |
Nov 07, 2011 | 29.70 | 29.90 | 29.24 | 29.80 | 583,556 | -0.04(-0.13%) |
Nov 04, 2011 | 30.20 | 30.35 | 29.58 | 29.84 | 797,784 | -0.70(-2.29%) |
Nov 03, 2011 | 30.65 | 30.97 | 29.72 | 30.54 | 705,261 | +0.17(+0.56%) |
Nov 02, 2011 | 30.54 | 31.04 | 29.69 | 30.37 | 1,235,890 | +0.67(+2.25%) |
Nov 01, 2011 | 29.57 | 30.58 | 29.25 | 29.70 | 1,248,312 | -0.95(-3.10%) |
Oct 31, 2011 | 31.16 | 31.58 | 30.63 | 30.65 | 1,471,945 | -1.42(-4.44%) |
Oct 28, 2011 | 31.72 | 32.32 | 30.79 | 32.08 | 860,384 | +0.34(+1.06%) |
Oct 27, 2011 | 30.28 | 32.00 | 29.82 | 31.74 | 2,993,995 | +3.25(+11.41%) |
Oct 26, 2011 | 28.85 | 28.94 | 27.77 | 28.49 | 1,002,961 | -0.05(-0.17%) |
Oct 25, 2011 | 28.79 | 28.98 | 28.50 | 28.54 | 797,844 | -0.27(-0.92%) |
Oct 24, 2011 | 28.17 | 28.84 | 28.09 | 28.80 | 942,785 | +0.79(+2.82%) |
Oct 21, 2011 | 28.05 | 28.16 | 27.72 | 28.01 | 629,768 | +0.53(+1.93%) |
Oct 20, 2011 | 27.58 | 27.72 | 26.99 | 27.48 | 692,102 | +0.02(+0.09%) |
Oct 19, 2011 | 27.95 | 28.23 | 27.39 | 27.46 | 755,508 | -0.44(-1.59%) |
Oct 18, 2011 | 28.03 | 28.33 | 27.25 | 27.90 | 757,348 | -0.15(-0.55%) |
Oct 17, 2011 | 27.92 | 28.24 | 27.72 | 28.05 | 1,108,969 | -0.11(-0.40%) |
Oct 14, 2011 | 28.17 | 28.22 | 27.77 | 28.17 | 591,854 | +0.32(+1.16%) |
Oct 13, 2011 | 27.48 | 28.16 | 27.47 | 27.85 | 526,198 | +0.19(+0.70%) |
Oct 12, 2011 | 27.82 | 27.97 | 27.52 | 27.65 | 922,530 | +0.21(+0.76%) |
Oct 11, 2011 | 27.52 | 27.72 | 27.31 | 27.44 | 1,211,026 | -0.17(-0.61%) |
Oct 10, 2011 | 27.46 | 28.41 | 27.11 | 27.61 | 1,075,284 | +0.56(+2.05%) |
Oct 07, 2011 | 26.40 | 27.23 | 26.00 | 27.06 | 1,241,753 | +0.80(+3.03%) |
Oct 06, 2011 | 26.08 | 26.44 | 26.07 | 26.26 | 1,382,760 | +0.16(+0.62%) |
Oct 05, 2011 | 26.39 | 26.79 | 25.75 | 26.10 | 1,099,942 | -0.36(-1.37%) |
Oct 04, 2011 | 24.26 | 26.57 | 24.08 | 26.46 | 1,538,586 | +1.93(+7.87%) |