Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.87 | 29.96 | 29.62 | 29.87 | 296,732 | +0.14(+0.47%) |
Dec 29, 2011 | 29.34 | 29.86 | 29.34 | 29.73 | 368,997 | +0.45(+1.52%) |
Dec 28, 2011 | 29.76 | 29.85 | 29.27 | 29.29 | 419,836 | -0.61(-2.03%) |
Dec 27, 2011 | 29.80 | 29.94 | 29.80 | 29.89 | 446,242 | -0.07(-0.22%) |
Dec 23, 2011 | 29.83 | 29.97 | 29.77 | 29.96 | 259,824 | +0.46(+1.56%) |
Dec 21, 2011 | 29.47 | 29.57 | 29.21 | 29.50 | 503,982 | -0.99(-3.26%) |
Dec 20, 2011 | 30.30 | 30.60 | 30.08 | 30.49 | 239,007 | +0.93(+3.16%) |
Dec 19, 2011 | 29.99 | 30.04 | 29.42 | 29.56 | 195,130 | -0.36(-1.20%) |
Dec 16, 2011 | 30.03 | 30.15 | 29.79 | 29.91 | 155,798 | +0.00(+0.00%) |
Dec 15, 2011 | 30.07 | 30.18 | 29.82 | 29.91 | 280,443 | +0.09(+0.32%) |
Dec 14, 2011 | 29.99 | 30.07 | 29.68 | 29.82 | 192,193 | -0.26(-0.85%) |
Dec 13, 2011 | 30.72 | 30.99 | 29.94 | 30.07 | 1,056,337 | -0.51(-1.67%) |
Dec 12, 2011 | 30.82 | 30.82 | 30.39 | 30.58 | 128,953 | -0.91(-2.88%) |
Dec 09, 2011 | 31.09 | 31.54 | 31.09 | 31.49 | 81,799 | +0.72(+2.33%) |
Dec 08, 2011 | 31.40 | 31.40 | 30.78 | 30.78 | 72,889 | -1.12(-3.50%) |
Dec 07, 2011 | 31.49 | 32.02 | 31.39 | 31.89 | 44,012 | +0.19(+0.60%) |
Dec 06, 2011 | 31.61 | 31.87 | 31.53 | 31.70 | 123,920 | -0.16(-0.50%) |
Dec 05, 2011 | 31.94 | 32.10 | 31.68 | 31.86 | 79,770 | +0.33(+1.04%) |
Dec 02, 2011 | 31.76 | 31.94 | 31.38 | 31.53 | 73,117 | +0.07(+0.23%) |
Dec 01, 2011 | 31.55 | 31.83 | 31.36 | 31.46 | 145,841 | -0.31(-0.97%) |
Nov 30, 2011 | 31.31 | 31.77 | 31.29 | 31.77 | 75,670 | +1.59(+5.25%) |
Nov 29, 2011 | 30.12 | 30.34 | 30.06 | 30.18 | 74,157 | +0.07(+0.24%) |
Nov 28, 2011 | 29.96 | 30.16 | 29.88 | 30.11 | 117,754 | +1.31(+4.54%) |
Nov 25, 2011 | 28.73 | 29.20 | 28.64 | 28.80 | 63,970 | -0.17(-0.59%) |
Nov 23, 2011 | 29.53 | 29.53 | 28.87 | 28.97 | 134,395 | -0.75(-2.52%) |
Nov 22, 2011 | 29.94 | 30.14 | 29.67 | 29.72 | 187,138 | -0.30(-1.00%) |
Nov 21, 2011 | 30.14 | 30.14 | 29.68 | 30.02 | 105,437 | -0.67(-2.19%) |
Nov 18, 2011 | 31.06 | 31.06 | 30.62 | 30.69 | 85,941 | +0.08(+0.26%) |
Nov 17, 2011 | 31.27 | 31.29 | 30.50 | 30.61 | 119,808 | -0.45(-1.46%) |
Nov 16, 2011 | 31.40 | 31.72 | 31.07 | 31.07 | 62,514 | -0.82(-2.57%) |
Nov 15, 2011 | 31.69 | 31.93 | 31.51 | 31.89 | 104,690 | +0.09(+0.30%) |
Nov 14, 2011 | 31.91 | 32.04 | 31.63 | 31.79 | 45,949 | -0.49(-1.52%) |
Nov 11, 2011 | 31.90 | 32.30 | 31.90 | 32.28 | 44,319 | +0.76(+2.41%) |
Nov 10, 2011 | 31.61 | 31.77 | 31.31 | 31.52 | 70,898 | +0.39(+1.27%) |
Nov 09, 2011 | 31.91 | 31.91 | 31.13 | 31.13 | 458,660 | -1.73(-5.26%) |
Nov 08, 2011 | 32.64 | 32.89 | 32.30 | 32.85 | 108,824 | +0.31(+0.95%) |
Nov 07, 2011 | 32.37 | 32.60 | 32.13 | 32.54 | 39,694 | +0.26(+0.81%) |
Nov 04, 2011 | 32.32 | 32.37 | 31.92 | 32.28 | 233,387 | -0.45(-1.36%) |
Nov 03, 2011 | 32.40 | 32.73 | 31.95 | 32.73 | 54,385 | +0.75(+2.33%) |
Nov 02, 2011 | 31.79 | 32.18 | 31.71 | 31.98 | 145,251 | +0.62(+1.98%) |
Nov 01, 2011 | 31.51 | 31.73 | 30.74 | 31.36 | 442,519 | -1.10(-3.38%) |
Oct 31, 2011 | 33.27 | 33.27 | 32.45 | 32.45 | 79,307 | -1.42(-4.18%) |
Oct 28, 2011 | 33.86 | 33.98 | 33.66 | 33.87 | 161,819 | -0.27(-0.79%) |
Oct 27, 2011 | 34.05 | 34.47 | 33.72 | 34.14 | 188,982 | +1.61(+4.94%) |
Oct 26, 2011 | 32.51 | 32.63 | 31.95 | 32.54 | 66,989 | +0.43(+1.34%) |
Oct 25, 2011 | 32.41 | 32.45 | 32.02 | 32.10 | 70,671 | -0.57(-1.74%) |
Oct 24, 2011 | 32.21 | 32.70 | 32.10 | 32.67 | 183,818 | +0.67(+2.08%) |
Oct 21, 2011 | 31.75 | 32.01 | 31.74 | 32.01 | 109,318 | +0.75(+2.40%) |
Oct 20, 2011 | 31.21 | 31.33 | 30.80 | 31.26 | 69,425 | -0.01(-0.02%) |
Oct 19, 2011 | 31.70 | 31.70 | 31.21 | 31.26 | 68,390 | -0.64(-1.99%) |
Oct 18, 2011 | 31.33 | 32.03 | 30.91 | 31.90 | 90,557 | +0.65(+2.08%) |
Oct 17, 2011 | 32.19 | 32.19 | 31.24 | 31.25 | 1,442,772 | -0.93(-2.90%) |
Oct 14, 2011 | 32.08 | 32.28 | 31.86 | 32.18 | 77,074 | +0.47(+1.47%) |
Oct 13, 2011 | 31.59 | 31.80 | 31.24 | 31.72 | 45,869 | -0.10(-0.32%) |
Oct 12, 2011 | 31.66 | 32.13 | 31.60 | 31.82 | 119,570 | +0.80(+2.57%) |
Oct 11, 2011 | 30.78 | 31.14 | 30.75 | 31.02 | 150,599 | -0.15(-0.47%) |
Oct 10, 2011 | 30.80 | 31.23 | 30.68 | 31.17 | 1,114,296 | +1.10(+3.67%) |
Oct 07, 2011 | 30.36 | 30.60 | 30.02 | 30.07 | 218,540 | -0.25(-0.82%) |
Oct 06, 2011 | 30.09 | 30.32 | 29.41 | 30.32 | 118,383 | +0.93(+3.18%) |
Oct 05, 2011 | 28.82 | 29.45 | 28.70 | 29.38 | 751,698 | +0.50(+1.72%) |
Oct 04, 2011 | 28.30 | 28.88 | 27.77 | 28.88 | 270,324 | +0.33(+1.15%) |