Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.73 | 36.73 | 36.73 | 36.73 | 455 | -0.02(-0.05%) |
Dec 29, 2011 | 36.72 | 36.75 | 36.71 | 36.75 | 2,262 | +0.27(+0.75%) |
Dec 28, 2011 | 37.24 | 37.24 | 36.48 | 36.48 | 3,566 | -0.62(-1.66%) |
Dec 27, 2011 | 36.84 | 37.12 | 36.84 | 37.09 | 15,410 | +0.46(+1.25%) |
Dec 22, 2011 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | +0.50(+1.39%) |
Dec 21, 2011 | 36.03 | 36.14 | 36.03 | 36.14 | 25,272 | +1.26(+3.60%) |
Dec 19, 2011 | 34.88 | 34.88 | 34.88 | 34.88 | 0 | -0.78(-2.19%) |
Dec 16, 2011 | 35.55 | 35.66 | 35.55 | 35.66 | 568 | +0.00(+0.00%) |
Dec 15, 2011 | 35.68 | 35.68 | 35.66 | 35.66 | 358 | +0.02(+0.05%) |
Dec 14, 2011 | 35.67 | 35.67 | 35.56 | 35.64 | 4,192 | -1.39(-3.75%) |
Dec 13, 2011 | 37.03 | 37.03 | 37.03 | 37.03 | 113 | +0.24(+0.64%) |
Dec 12, 2011 | 36.79 | 36.79 | 36.79 | 36.79 | 134 | -0.62(-1.67%) |
Dec 09, 2011 | 36.73 | 37.42 | 36.73 | 37.42 | 10,972 | +0.74(+2.01%) |
Dec 08, 2011 | 36.74 | 36.81 | 36.64 | 36.68 | 796 | -0.83(-2.23%) |
Dec 06, 2011 | 37.52 | 37.52 | 37.52 | 37.52 | 113 | -0.56(-1.48%) |
Dec 05, 2011 | 37.89 | 38.08 | 37.89 | 38.08 | 227 | +0.70(+1.88%) |
Dec 02, 2011 | 37.56 | 37.57 | 37.37 | 37.37 | 1,203 | +0.08(+0.21%) |
Dec 01, 2011 | 37.23 | 37.30 | 37.15 | 37.30 | 30,113 | +0.15(+0.40%) |
Nov 30, 2011 | 36.42 | 37.15 | 36.42 | 37.15 | 1,024 | +1.47(+4.11%) |
Nov 29, 2011 | 35.75 | 35.75 | 35.49 | 35.68 | 14,297 | +0.18(+0.49%) |
Nov 28, 2011 | 35.36 | 35.50 | 35.32 | 35.50 | 15,826 | -0.22(-0.63%) |
Nov 22, 2011 | 35.47 | 35.73 | 35.73 | 35.73 | 1,479 | -1.54(-4.14%) |
Nov 18, 2011 | 37.27 | 37.27 | 37.27 | 37.27 | 227 | +0.07(+0.19%) |
Nov 17, 2011 | 37.15 | 37.20 | 37.15 | 37.20 | 1,359 | -1.48(-3.82%) |
Nov 16, 2011 | 38.59 | 38.67 | 38.59 | 38.67 | 568 | +0.61(+1.60%) |
Nov 14, 2011 | 38.12 | 38.07 | 38.07 | 38.07 | 796 | -0.26(-0.69%) |
Nov 11, 2011 | 38.24 | 38.34 | 38.24 | 38.33 | 756 | +0.85(+2.28%) |
Nov 10, 2011 | 38.23 | 38.23 | 37.11 | 37.48 | 27,276 | +0.18(+0.48%) |
Nov 09, 2011 | 37.80 | 38.01 | 37.22 | 37.30 | 4,258 | -1.67(-4.29%) |
Nov 08, 2011 | 38.75 | 38.97 | 38.75 | 38.97 | 792 | +0.60(+1.55%) |
Nov 07, 2011 | 38.37 | 38.37 | 38.37 | 38.37 | 1,117 | -0.11(-0.29%) |
Nov 04, 2011 | 38.01 | 38.48 | 38.01 | 38.48 | 4,581 | +0.21(+0.54%) |
Nov 03, 2011 | 37.57 | 38.27 | 37.56 | 38.27 | 16,923 | +0.73(+1.95%) |
Nov 02, 2011 | 37.29 | 37.54 | 37.22 | 37.54 | 24,491 | +0.43(+1.16%) |
Nov 01, 2011 | 36.79 | 37.12 | 36.78 | 37.11 | 9,386 | -0.81(-2.13%) |
Oct 31, 2011 | 38.69 | 38.69 | 37.84 | 37.92 | 1,254 | -0.69(-1.80%) |
Oct 28, 2011 | 38.62 | 38.62 | 38.61 | 38.61 | 796 | +0.28(+0.74%) |
Oct 27, 2011 | 38.08 | 38.33 | 37.45 | 38.33 | 6,180 | +1.64(+4.47%) |
Oct 26, 2011 | 36.32 | 36.69 | 36.21 | 36.69 | 40,428 | +0.48(+1.33%) |
Oct 25, 2011 | 36.27 | 36.64 | 36.21 | 36.21 | 6,701 | -0.80(-2.16%) |
Oct 24, 2011 | 36.49 | 37.04 | 36.49 | 37.01 | 22,476 | +1.04(+2.88%) |
Oct 21, 2011 | 35.78 | 35.99 | 35.69 | 35.97 | 37,400 | +0.80(+2.27%) |
Oct 20, 2011 | 35.17 | 35.17 | 35.17 | 35.17 | 113 | -0.28(-0.79%) |
Oct 19, 2011 | 36.08 | 36.08 | 35.45 | 35.45 | 6,964 | -0.74(-2.04%) |
Oct 18, 2011 | 35.34 | 36.27 | 35.34 | 36.19 | 3,380 | +0.50(+1.41%) |
Oct 17, 2011 | 35.68 | 35.68 | 35.68 | 35.68 | 726 | +0.10(+0.28%) |
Oct 12, 2011 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | +1.04(+3.03%) |
Oct 07, 2011 | 34.11 | 34.54 | 34.54 | 34.54 | 5,803 | -0.28(-0.80%) |
Oct 06, 2011 | 34.87 | 34.95 | 34.82 | 34.82 | 4,084 | +2.14(+6.56%) |