Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.56 | 30.56 | 30.35 | 30.35 | 118,826 | -0.20(-0.66%) |
Dec 29, 2011 | 30.43 | 30.56 | 30.26 | 30.56 | 238,898 | +0.26(+0.85%) |
Dec 28, 2011 | 30.57 | 30.57 | 30.29 | 30.30 | 84,099 | -0.19(-0.63%) |
Dec 27, 2011 | 30.24 | 30.52 | 30.22 | 30.49 | 128,856 | +0.24(+0.81%) |
Dec 23, 2011 | 30.18 | 30.32 | 30.18 | 30.25 | 85,385 | +0.26(+0.86%) |
Dec 21, 2011 | 29.65 | 30.00 | 29.64 | 29.99 | 227,977 | +0.44(+1.50%) |
Dec 20, 2011 | 29.25 | 29.58 | 29.23 | 29.54 | 89,144 | +0.60(+2.06%) |
Dec 19, 2011 | 29.18 | 29.34 | 28.86 | 28.95 | 97,594 | -0.23(-0.79%) |
Dec 16, 2011 | 29.38 | 29.40 | 29.09 | 29.18 | 138,970 | -0.05(-0.16%) |
Dec 15, 2011 | 29.10 | 29.28 | 29.05 | 29.23 | 83,388 | +0.38(+1.30%) |
Dec 14, 2011 | 29.06 | 29.10 | 28.84 | 28.85 | 118,504 | -0.23(-0.79%) |
Dec 13, 2011 | 29.12 | 29.35 | 28.98 | 29.08 | 77,811 | +0.11(+0.39%) |
Dec 12, 2011 | 29.14 | 29.14 | 28.76 | 28.97 | 219,523 | -0.30(-1.04%) |
Dec 09, 2011 | 29.02 | 29.29 | 28.96 | 29.27 | 130,784 | +0.45(+1.57%) |
Dec 08, 2011 | 29.24 | 29.30 | 28.79 | 28.82 | 155,033 | -0.48(-1.64%) |
Dec 07, 2011 | 29.29 | 29.39 | 29.12 | 29.30 | 56,104 | -0.06(-0.22%) |
Dec 06, 2011 | 29.30 | 29.49 | 29.25 | 29.36 | 115,082 | +0.04(+0.15%) |
Dec 05, 2011 | 29.42 | 29.48 | 29.17 | 29.32 | 251,765 | +0.24(+0.82%) |
Dec 02, 2011 | 29.51 | 29.51 | 29.06 | 29.08 | 214,908 | -0.28(-0.94%) |
Dec 01, 2011 | 29.36 | 29.50 | 29.28 | 29.36 | 279,765 | +0.00(+0.01%) |
Nov 30, 2011 | 29.20 | 29.40 | 29.10 | 29.35 | 157,865 | +0.73(+2.56%) |
Nov 29, 2011 | 28.41 | 28.70 | 28.40 | 28.62 | 103,620 | +0.34(+1.22%) |
Nov 28, 2011 | 28.47 | 28.49 | 28.15 | 28.28 | 106,933 | +0.36(+1.28%) |
Nov 25, 2011 | 27.73 | 28.03 | 27.71 | 27.92 | 166,753 | +0.09(+0.32%) |
Nov 23, 2011 | 28.00 | 28.03 | 27.71 | 27.83 | 250,123 | -0.42(-1.47%) |
Nov 22, 2011 | 28.59 | 28.59 | 28.16 | 28.25 | 370,366 | -0.31(-1.07%) |
Nov 21, 2011 | 28.68 | 28.73 | 28.34 | 28.55 | 253,862 | -0.39(-1.36%) |
Nov 18, 2011 | 28.93 | 29.01 | 28.85 | 28.94 | 77,998 | +0.17(+0.60%) |
Nov 17, 2011 | 28.85 | 29.04 | 28.57 | 28.77 | 234,952 | -0.15(-0.51%) |
Nov 16, 2011 | 29.05 | 29.23 | 28.89 | 28.92 | 259,650 | -0.34(-1.18%) |
Nov 15, 2011 | 29.21 | 29.33 | 29.05 | 29.26 | 105,725 | +0.09(+0.30%) |
Nov 14, 2011 | 29.44 | 29.44 | 29.13 | 29.17 | 103,720 | -0.34(-1.16%) |
Nov 11, 2011 | 29.37 | 29.51 | 29.37 | 29.51 | 74,052 | +0.43(+1.49%) |
Nov 10, 2011 | 29.14 | 29.23 | 28.93 | 29.08 | 85,936 | +0.21(+0.72%) |
Nov 09, 2011 | 29.18 | 29.26 | 28.85 | 28.87 | 489,592 | -0.71(-2.41%) |
Nov 08, 2011 | 29.43 | 29.59 | 29.19 | 29.59 | 153,863 | +0.22(+0.74%) |
Nov 07, 2011 | 29.30 | 29.37 | 29.01 | 29.37 | 115,032 | +0.17(+0.60%) |
Nov 04, 2011 | 29.23 | 29.28 | 28.90 | 29.19 | 247,130 | -0.18(-0.62%) |
Nov 03, 2011 | 29.17 | 29.44 | 29.00 | 29.37 | 231,800 | +0.43(+1.50%) |
Nov 02, 2011 | 28.78 | 29.17 | 28.78 | 28.94 | 196,790 | +0.49(+1.73%) |
Nov 01, 2011 | 28.58 | 28.85 | 28.39 | 28.45 | 243,110 | -0.64(-2.20%) |
Oct 31, 2011 | 29.10 | 29.37 | 29.09 | 29.09 | 177,112 | -0.23(-0.78%) |
Oct 28, 2011 | 29.29 | 29.37 | 29.16 | 29.32 | 104,576 | -0.16(-0.54%) |
Oct 27, 2011 | 29.41 | 29.62 | 29.25 | 29.48 | 242,441 | +0.68(+2.36%) |
Oct 26, 2011 | 28.89 | 28.93 | 28.58 | 28.80 | 110,446 | +0.23(+0.79%) |
Oct 25, 2011 | 28.93 | 28.96 | 28.56 | 28.58 | 86,209 | -0.41(-1.40%) |
Oct 24, 2011 | 29.07 | 29.07 | 28.90 | 28.98 | 153,042 | -0.06(-0.21%) |
Oct 21, 2011 | 28.78 | 29.04 | 28.78 | 29.04 | 341,294 | +0.46(+1.61%) |
Oct 20, 2011 | 28.61 | 28.72 | 28.34 | 28.58 | 269,622 | +0.16(+0.55%) |
Oct 19, 2011 | 28.43 | 28.81 | 28.38 | 28.43 | 170,166 | -0.00(-0.01%) |
Oct 18, 2011 | 28.20 | 28.57 | 27.99 | 28.43 | 222,400 | +0.24(+0.85%) |
Oct 17, 2011 | 28.25 | 28.34 | 28.15 | 28.19 | 275,012 | -0.08(-0.29%) |
Oct 14, 2011 | 28.23 | 28.29 | 28.10 | 28.27 | 101,151 | +0.24(+0.84%) |
Oct 13, 2011 | 27.86 | 28.05 | 27.67 | 28.04 | 110,446 | +0.05(+0.18%) |
Oct 12, 2011 | 28.16 | 28.16 | 27.96 | 27.99 | 148,899 | -0.04(-0.16%) |
Oct 11, 2011 | 28.26 | 28.26 | 27.92 | 28.03 | 194,735 | -0.23(-0.82%) |
Oct 10, 2011 | 27.92 | 28.26 | 27.92 | 28.26 | 133,082 | +0.59(+2.12%) |
Oct 07, 2011 | 27.87 | 27.92 | 27.55 | 27.68 | 230,217 | +0.03(+0.10%) |
Oct 06, 2011 | 27.52 | 27.66 | 27.49 | 27.65 | 1,028,621 | +0.49(+1.82%) |
Oct 05, 2011 | 27.27 | 27.27 | 26.79 | 27.15 | 221,649 | +0.03(+0.10%) |
Oct 04, 2011 | 27.00 | 27.13 | 26.43 | 27.13 | 236,413 | -0.01(-0.05%) |