Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.92 | 36.15 | 35.86 | 36.11 | 3,480 | +0.24(+0.67%) |
Dec 29, 2011 | 36.19 | 36.25 | 35.87 | 35.87 | 8,800 | -0.04(-0.11%) |
Dec 28, 2011 | 35.52 | 36.06 | 35.52 | 35.91 | 6,975 | +0.63(+1.79%) |
Dec 27, 2011 | 35.77 | 35.78 | 35.21 | 35.28 | 51,881 | -0.56(-1.56%) |
Dec 23, 2011 | 35.78 | 35.92 | 35.75 | 35.84 | 2,120 | -0.33(-0.91%) |
Dec 21, 2011 | 36.56 | 36.56 | 36.11 | 36.17 | 8,057 | -0.55(-1.50%) |
Dec 20, 2011 | 36.93 | 36.96 | 36.19 | 36.72 | 26,505 | -1.45(-3.80%) |
Dec 19, 2011 | 37.93 | 38.24 | 37.92 | 38.17 | 3,637 | +0.15(+0.39%) |
Dec 16, 2011 | 38.10 | 38.55 | 37.98 | 38.02 | 17,950 | -0.20(-0.54%) |
Dec 15, 2011 | 37.45 | 38.27 | 36.49 | 38.23 | 47,481 | +0.59(+1.55%) |
Dec 14, 2011 | 36.88 | 37.73 | 36.76 | 37.64 | 30,156 | +1.74(+4.84%) |
Dec 13, 2011 | 36.23 | 36.23 | 35.45 | 35.90 | 11,934 | -0.63(-1.73%) |
Dec 12, 2011 | 36.56 | 36.70 | 36.46 | 36.53 | 18,390 | +0.46(+1.29%) |
Dec 09, 2011 | 36.51 | 36.54 | 36.07 | 36.07 | 3,700 | -0.59(-1.61%) |
Dec 08, 2011 | 36.10 | 36.66 | 36.10 | 36.66 | 5,505 | +0.97(+2.72%) |
Dec 07, 2011 | 35.50 | 35.89 | 35.50 | 35.69 | 7,200 | +0.16(+0.45%) |
Dec 06, 2011 | 35.71 | 35.77 | 35.44 | 35.53 | 9,875 | -0.06(-0.17%) |
Dec 05, 2011 | 35.16 | 35.64 | 35.03 | 35.59 | 12,594 | +0.03(+0.08%) |
Dec 02, 2011 | 35.70 | 35.95 | 35.55 | 35.56 | 7,913 | -0.40(-1.11%) |
Dec 01, 2011 | 35.91 | 36.23 | 35.51 | 35.96 | 17,591 | +0.15(+0.42%) |
Nov 30, 2011 | 35.48 | 35.86 | 35.40 | 35.81 | 15,139 | -0.23(-0.64%) |
Nov 29, 2011 | 36.28 | 36.29 | 35.98 | 36.04 | 26,404 | -0.64(-1.74%) |
Nov 28, 2011 | 36.23 | 36.95 | 36.16 | 36.68 | 18,050 | -0.58(-1.56%) |
Nov 25, 2011 | 37.44 | 37.44 | 36.90 | 37.26 | 4,990 | -0.08(-0.21%) |
Nov 23, 2011 | 37.41 | 37.67 | 37.13 | 37.34 | 29,377 | +0.56(+1.52%) |
Nov 22, 2011 | 36.79 | 37.14 | 36.45 | 36.78 | 19,935 | -0.15(-0.41%) |
Nov 21, 2011 | 37.15 | 37.73 | 36.93 | 36.93 | 32,400 | +0.22(+0.60%) |
Nov 18, 2011 | 36.16 | 37.11 | 36.16 | 36.71 | 27,564 | +0.34(+0.94%) |
Nov 17, 2011 | 35.62 | 36.45 | 35.55 | 36.37 | 34,154 | +1.01(+2.86%) |
Nov 16, 2011 | 35.40 | 35.63 | 35.08 | 35.36 | 51,832 | -0.91(-2.51%) |
Nov 15, 2011 | 36.50 | 36.56 | 36.08 | 36.27 | 27,548 | -0.54(-1.47%) |
Nov 14, 2011 | 36.92 | 36.98 | 36.65 | 36.81 | 19,095 | +0.36(+0.99%) |
Nov 11, 2011 | 36.80 | 36.80 | 36.44 | 36.45 | 17,384 | -0.55(-1.49%) |
Nov 10, 2011 | 37.21 | 37.35 | 36.77 | 37.00 | 6,980 | -0.61(-1.63%) |
Nov 09, 2011 | 37.89 | 38.19 | 36.91 | 37.61 | 25,021 | +0.37(+1.00%) |
Nov 08, 2011 | 37.43 | 37.74 | 37.24 | 37.24 | 27,744 | -0.35(-0.93%) |
Nov 07, 2011 | 37.99 | 38.10 | 37.59 | 37.59 | 86,017 | -0.69(-1.80%) |
Nov 04, 2011 | 38.44 | 38.78 | 38.21 | 38.28 | 17,863 | -0.12(-0.31%) |
Nov 03, 2011 | 38.58 | 39.17 | 38.27 | 38.40 | 23,356 | -0.73(-1.87%) |
Nov 02, 2011 | 38.71 | 39.16 | 38.02 | 39.13 | 25,130 | -0.53(-1.34%) |
Nov 01, 2011 | 40.19 | 40.23 | 39.36 | 39.66 | 17,225 | +0.63(+1.61%) |
Oct 31, 2011 | 39.32 | 39.43 | 38.68 | 39.03 | 17,637 | +0.33(+0.85%) |
Oct 28, 2011 | 39.17 | 39.17 | 38.62 | 38.70 | 19,800 | +0.11(+0.29%) |
Oct 27, 2011 | 38.75 | 39.10 | 38.37 | 38.59 | 18,856 | -1.33(-3.34%) |
Oct 26, 2011 | 39.14 | 40.01 | 39.14 | 39.92 | 60,776 | +0.86(+2.21%) |
Oct 25, 2011 | 38.79 | 39.24 | 38.43 | 39.06 | 110,232 | -0.53(-1.34%) |
Oct 24, 2011 | 41.09 | 41.09 | 39.49 | 39.59 | 23,616 | -1.90(-4.58%) |
Oct 21, 2011 | 41.31 | 41.80 | 40.91 | 41.49 | 29,550 | -0.62(-1.47%) |
Oct 20, 2011 | 42.24 | 42.78 | 42.03 | 42.11 | 16,140 | +0.01(+0.02%) |
Oct 19, 2011 | 41.10 | 42.21 | 40.35 | 42.10 | 25,347 | +1.17(+2.86%) |
Oct 18, 2011 | 42.14 | 42.14 | 40.81 | 40.93 | 23,897 | -1.15(-2.73%) |
Oct 17, 2011 | 42.12 | 42.21 | 41.92 | 42.08 | 2,300 | +0.46(+1.11%) |
Oct 14, 2011 | 41.78 | 42.02 | 41.60 | 41.62 | 12,271 | -1.45(-3.37%) |
Oct 13, 2011 | 43.28 | 43.51 | 42.82 | 43.07 | 37,306 | +0.34(+0.80%) |
Oct 12, 2011 | 42.29 | 42.73 | 42.17 | 42.73 | 17,970 | +0.11(+0.26%) |
Oct 11, 2011 | 42.78 | 42.91 | 41.99 | 42.62 | 12,360 | +0.31(+0.73%) |
Oct 10, 2011 | 43.08 | 43.08 | 42.31 | 42.31 | 17,946 | -1.56(-3.56%) |
Oct 07, 2011 | 43.66 | 44.69 | 43.46 | 43.87 | 35,295 | -0.16(-0.36%) |
Oct 06, 2011 | 45.87 | 45.87 | 43.92 | 44.03 | 47,077 | -1.67(-3.65%) |
Oct 05, 2011 | 47.00 | 47.42 | 45.70 | 45.70 | 21,850 | -1.87(-3.93%) |
Oct 04, 2011 | 48.15 | 48.47 | 46.96 | 47.57 | 21,867 | +0.01(+0.02%) |