Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 28.48 | 28.50 | 28.03 | 28.15 | 185,517 | -0.27(-0.96%) |
Dec 29, 2011 | 27.56 | 28.42 | 27.48 | 28.42 | 229,694 | +0.82(+2.97%) |
Dec 28, 2011 | 27.69 | 27.97 | 27.24 | 27.60 | 1,151,604 | +0.60(+2.22%) |
Dec 27, 2011 | 27.69 | 27.98 | 26.99 | 27.00 | 206,371 | -0.98(-3.49%) |
Dec 23, 2011 | 28.04 | 28.18 | 27.73 | 27.98 | 137,843 | -0.43(-1.51%) |
Dec 21, 2011 | 28.31 | 28.54 | 28.22 | 28.41 | 268,466 | +0.21(+0.76%) |
Dec 20, 2011 | 27.68 | 28.25 | 27.65 | 28.19 | 346,738 | +0.86(+3.14%) |
Dec 19, 2011 | 28.30 | 28.39 | 27.25 | 27.34 | 207,300 | -0.75(-2.66%) |
Dec 16, 2011 | 27.50 | 28.36 | 27.50 | 28.08 | 282,571 | +0.79(+2.90%) |
Dec 15, 2011 | 27.99 | 27.99 | 27.12 | 27.29 | 443,760 | -0.33(-1.20%) |
Dec 14, 2011 | 27.57 | 28.10 | 27.40 | 27.62 | 522,242 | -0.58(-2.05%) |
Dec 13, 2011 | 29.47 | 29.55 | 27.92 | 28.20 | 313,567 | -1.34(-4.53%) |
Dec 12, 2011 | 29.60 | 29.80 | 29.27 | 29.54 | 294,091 | -0.50(-1.67%) |
Dec 09, 2011 | 29.96 | 30.28 | 29.76 | 30.04 | 166,016 | +0.09(+0.30%) |
Dec 08, 2011 | 30.39 | 31.01 | 29.95 | 29.95 | 350,523 | -0.58(-1.91%) |
Dec 07, 2011 | 30.46 | 30.59 | 30.32 | 30.54 | 240,075 | +0.12(+0.39%) |
Dec 06, 2011 | 30.09 | 30.58 | 29.95 | 30.42 | 325,821 | +0.24(+0.81%) |
Dec 05, 2011 | 30.67 | 30.95 | 29.95 | 30.17 | 216,672 | -0.33(-1.07%) |
Dec 02, 2011 | 31.38 | 31.45 | 30.22 | 30.50 | 327,188 | -0.84(-2.67%) |
Dec 01, 2011 | 31.22 | 31.65 | 31.05 | 31.34 | 163,717 | +0.01(+0.05%) |
Nov 30, 2011 | 30.94 | 31.33 | 30.60 | 31.32 | 199,363 | +1.06(+3.49%) |
Nov 29, 2011 | 30.15 | 30.52 | 29.97 | 30.26 | 76,723 | +0.13(+0.42%) |
Nov 28, 2011 | 30.49 | 30.52 | 29.95 | 30.14 | 176,576 | +0.23(+0.77%) |
Nov 25, 2011 | 29.75 | 30.32 | 29.75 | 29.91 | 111,284 | -0.01(-0.05%) |
Nov 23, 2011 | 30.12 | 30.20 | 29.42 | 29.92 | 242,616 | -1.89(-5.93%) |
Nov 22, 2011 | 30.29 | 32.08 | 30.29 | 31.81 | 290,940 | +1.81(+6.04%) |
Nov 21, 2011 | 29.72 | 30.26 | 29.66 | 30.00 | 245,584 | -0.14(-0.47%) |
Nov 18, 2011 | 30.25 | 30.39 | 30.08 | 30.14 | 151,362 | -0.01(-0.02%) |
Nov 17, 2011 | 30.39 | 30.62 | 29.85 | 30.15 | 187,010 | -0.42(-1.38%) |
Nov 16, 2011 | 30.72 | 31.06 | 30.43 | 30.57 | 189,477 | -0.28(-0.91%) |
Nov 15, 2011 | 31.04 | 31.16 | 30.39 | 30.85 | 121,094 | -0.22(-0.71%) |
Nov 14, 2011 | 31.46 | 31.46 | 30.99 | 31.07 | 90,323 | -0.44(-1.41%) |
Nov 11, 2011 | 31.05 | 31.51 | 30.99 | 31.51 | 100,640 | +0.50(+1.62%) |
Nov 10, 2011 | 31.24 | 31.39 | 30.70 | 31.01 | 148,400 | +0.07(+0.22%) |
Nov 09, 2011 | 30.94 | 31.50 | 30.54 | 30.94 | 187,965 | -0.42(-1.34%) |
Nov 08, 2011 | 31.42 | 31.56 | 30.92 | 31.37 | 112,086 | +0.01(+0.05%) |
Nov 07, 2011 | 30.68 | 31.50 | 30.59 | 31.35 | 121,838 | +0.92(+3.01%) |
Nov 04, 2011 | 29.75 | 30.68 | 29.57 | 30.43 | 171,809 | +0.60(+2.01%) |
Nov 03, 2011 | 29.49 | 29.97 | 29.02 | 29.83 | 134,742 | +0.72(+2.49%) |
Nov 02, 2011 | 29.25 | 29.49 | 28.87 | 29.11 | 151,574 | +0.38(+1.34%) |
Nov 01, 2011 | 28.32 | 28.90 | 28.09 | 28.73 | 169,751 | -0.67(-2.29%) |
Oct 31, 2011 | 29.71 | 29.98 | 29.34 | 29.40 | 67,603 | -0.72(-2.38%) |
Oct 28, 2011 | 29.95 | 30.20 | 29.71 | 30.12 | 118,058 | +0.13(+0.44%) |
Oct 27, 2011 | 30.30 | 30.41 | 29.80 | 29.98 | 176,627 | +0.37(+1.25%) |
Oct 26, 2011 | 30.45 | 30.54 | 29.46 | 29.61 | 205,917 | +0.01(+0.02%) |
Oct 25, 2011 | 28.76 | 30.00 | 28.57 | 29.61 | 356,918 | +0.55(+1.88%) |
Oct 24, 2011 | 28.45 | 29.06 | 28.45 | 29.06 | 262,740 | +0.78(+2.77%) |
Oct 21, 2011 | 28.47 | 28.78 | 28.26 | 28.27 | 329,502 | +0.14(+0.50%) |
Oct 20, 2011 | 27.39 | 28.27 | 27.20 | 28.13 | 330,626 | +0.67(+2.45%) |
Oct 19, 2011 | 27.73 | 28.09 | 27.36 | 27.46 | 233,090 | -0.16(-0.59%) |
Oct 18, 2011 | 27.05 | 27.80 | 26.84 | 27.62 | 189,366 | +0.05(+0.19%) |
Oct 17, 2011 | 28.04 | 28.04 | 27.46 | 27.57 | 117,049 | -0.27(-0.98%) |
Oct 14, 2011 | 28.19 | 28.27 | 27.70 | 27.85 | 98,967 | +0.12(+0.45%) |
Oct 13, 2011 | 27.73 | 27.95 | 27.49 | 27.72 | 74,866 | -0.20(-0.71%) |
Oct 12, 2011 | 27.82 | 28.11 | 27.80 | 27.92 | 223,098 | +0.37(+1.34%) |
Oct 11, 2011 | 27.75 | 27.82 | 27.33 | 27.55 | 198,822 | -1.12(-3.89%) |
Oct 10, 2011 | 27.86 | 28.76 | 27.41 | 28.67 | 104,583 | +1.99(+7.46%) |
Oct 07, 2011 | 27.44 | 27.47 | 26.47 | 26.68 | 194,151 | -0.24(-0.91%) |
Oct 06, 2011 | 25.93 | 27.07 | 25.89 | 26.92 | 228,121 | +0.87(+3.35%) |
Oct 05, 2011 | 26.24 | 26.45 | 25.76 | 26.05 | 295,447 | +0.03(+0.11%) |
Oct 04, 2011 | 26.36 | 27.48 | 25.16 | 26.02 | 614,075 | -0.67(-2.49%) |
Oct 03, 2011 | 27.06 | 27.44 | 26.56 | 26.68 | 217,553 | +0.01(+0.06%) |
Sep 30, 2011 | 26.62 | 27.11 | 26.06 | 26.67 | 189,578 | -0.20(-0.74%) |
Sep 29, 2011 | 27.35 | 27.54 | 26.17 | 26.87 | 259,095 | +0.22(+0.83%) |
Sep 28, 2011 | 28.33 | 28.33 | 26.62 | 26.65 | 190,598 | -1.67(-5.90%) |
Sep 27, 2011 | 29.06 | 29.24 | 27.95 | 28.32 | 293,667 | +0.52(+1.89%) |
Sep 26, 2011 | 27.63 | 27.90 | 27.07 | 27.79 | 313,691 | -0.07(-0.27%) |
Sep 23, 2011 | 29.72 | 29.78 | 27.11 | 27.87 | 400,459 | -2.41(-7.96%) |
Sep 22, 2011 | 30.38 | 31.68 | 29.13 | 30.28 | 269,614 | -1.67(-5.23%) |
Sep 21, 2011 | 32.19 | 33.00 | 31.87 | 31.95 | 237,944 | -0.24(-0.76%) |
Sep 20, 2011 | 32.15 | 32.63 | 31.91 | 32.19 | 260,954 | +0.38(+1.19%) |
Sep 19, 2011 | 33.11 | 33.21 | 31.79 | 31.82 | 146,900 | -1.60(-4.79%) |
Sep 16, 2011 | 33.27 | 33.65 | 33.18 | 33.42 | 256,713 | +0.44(+1.34%) |
Sep 15, 2011 | 33.95 | 34.15 | 32.90 | 32.98 | 173,238 | -1.04(-3.06%) |
Sep 14, 2011 | 33.51 | 34.10 | 32.90 | 34.02 | 104,102 | +0.73(+2.20%) |
Sep 13, 2011 | 33.05 | 33.41 | 32.73 | 33.29 | 130,844 | +0.24(+0.72%) |
Sep 12, 2011 | 33.31 | 34.12 | 32.66 | 33.05 | 141,376 | -0.79(-2.34%) |
Sep 09, 2011 | 34.81 | 34.81 | 33.41 | 33.84 | 167,978 | -1.43(-4.05%) |