Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.92 | 34.22 | 33.69 | 33.85 | 213,834 | -0.37(-1.07%) |
Dec 29, 2011 | 34.37 | 34.37 | 34.09 | 34.22 | 264,419 | +0.05(+0.15%) |
Dec 28, 2011 | 34.20 | 34.25 | 34.14 | 34.17 | 32,016 | +0.01(+0.04%) |
Dec 27, 2011 | 34.05 | 34.24 | 34.05 | 34.15 | 91,264 | -0.06(-0.17%) |
Dec 23, 2011 | 34.54 | 34.54 | 34.11 | 34.21 | 56,562 | +0.05(+0.15%) |
Dec 21, 2011 | 34.26 | 34.28 | 34.13 | 34.16 | 72,265 | -0.61(-1.76%) |
Dec 20, 2011 | 34.80 | 34.86 | 34.71 | 34.77 | 76,904 | -0.07(-0.19%) |
Dec 19, 2011 | 34.79 | 34.99 | 34.73 | 34.84 | 72,658 | -0.04(-0.11%) |
Dec 16, 2011 | 34.89 | 34.93 | 34.80 | 34.88 | 67,046 | -0.09(-0.27%) |
Dec 15, 2011 | 35.04 | 35.10 | 34.87 | 34.97 | 186,101 | -0.03(-0.07%) |
Dec 14, 2011 | 34.94 | 35.16 | 34.56 | 35.00 | 94,222 | -0.01(-0.04%) |
Dec 13, 2011 | 34.76 | 35.50 | 34.68 | 35.01 | 105,382 | +0.25(+0.73%) |
Dec 12, 2011 | 34.70 | 34.78 | 34.70 | 34.76 | 14,884 | +0.15(+0.44%) |
Dec 09, 2011 | 34.75 | 34.75 | 34.56 | 34.60 | 225,284 | -0.05(-0.14%) |
Dec 08, 2011 | 34.67 | 34.73 | 34.61 | 34.65 | 89,863 | -0.00(-0.01%) |
Dec 07, 2011 | 34.67 | 34.70 | 34.56 | 34.66 | 83,399 | +0.09(+0.25%) |
Dec 06, 2011 | 34.67 | 34.72 | 34.57 | 34.57 | 73,389 | -0.04(-0.13%) |
Dec 05, 2011 | 34.59 | 34.74 | 34.48 | 34.62 | 40,228 | -0.10(-0.30%) |
Dec 02, 2011 | 34.56 | 34.74 | 34.49 | 34.72 | 38,281 | +0.12(+0.35%) |
Dec 01, 2011 | 34.50 | 34.64 | 34.42 | 34.60 | 96,408 | +0.02(+0.06%) |
Nov 30, 2011 | 34.56 | 34.63 | 34.47 | 34.58 | 126,173 | -0.01(-0.02%) |
Nov 29, 2011 | 34.56 | 34.61 | 34.51 | 34.59 | 147,247 | +0.01(+0.04%) |
Nov 28, 2011 | 34.60 | 34.63 | 34.50 | 34.57 | 66,776 | -0.10(-0.30%) |
Nov 25, 2011 | 34.68 | 34.68 | 34.62 | 34.67 | 17,060 | -0.08(-0.24%) |
Nov 23, 2011 | 34.80 | 34.80 | 34.64 | 34.76 | 52,998 | +0.03(+0.09%) |
Nov 22, 2011 | 34.69 | 34.73 | 34.59 | 34.73 | 217,916 | +0.06(+0.17%) |
Nov 21, 2011 | 34.58 | 34.79 | 34.55 | 34.67 | 235,815 | +0.09(+0.26%) |
Nov 18, 2011 | 34.60 | 34.61 | 34.50 | 34.58 | 38,401 | +0.01(+0.04%) |
Nov 17, 2011 | 34.41 | 34.79 | 34.38 | 34.56 | 37,403 | +0.19(+0.55%) |
Nov 16, 2011 | 34.38 | 34.42 | 34.28 | 34.37 | 25,997 | +0.01(+0.04%) |
Nov 15, 2011 | 34.41 | 34.54 | 34.30 | 34.36 | 160,027 | -0.13(-0.37%) |
Nov 14, 2011 | 34.40 | 34.49 | 34.38 | 34.49 | 13,573 | +0.06(+0.17%) |
Nov 11, 2011 | 34.44 | 34.50 | 34.38 | 34.43 | 104,026 | +0.06(+0.17%) |
Nov 10, 2011 | 34.25 | 34.40 | 34.25 | 34.37 | 39,038 | +0.09(+0.26%) |
Nov 09, 2011 | 34.44 | 34.76 | 34.15 | 34.28 | 71,171 | +0.02(+0.07%) |
Nov 08, 2011 | 33.68 | 34.34 | 33.68 | 34.26 | 27,651 | +0.03(+0.09%) |
Nov 07, 2011 | 34.26 | 34.33 | 34.21 | 34.23 | 39,402 | +0.01(+0.02%) |
Nov 04, 2011 | 34.22 | 34.22 | 34.10 | 34.22 | 110,898 | +0.06(+0.18%) |
Nov 03, 2011 | 34.17 | 34.23 | 34.08 | 34.16 | 99,938 | -0.12(-0.35%) |
Nov 02, 2011 | 34.05 | 34.41 | 34.05 | 34.28 | 90,653 | +0.18(+0.53%) |
Nov 01, 2011 | 34.24 | 34.99 | 32.80 | 34.10 | 76,079 | -0.09(-0.25%) |
Oct 31, 2011 | 34.12 | 34.20 | 34.01 | 34.18 | 101,354 | +0.36(+1.05%) |
Oct 28, 2011 | 33.88 | 34.00 | 33.83 | 33.83 | 56,121 | +0.01(+0.02%) |
Oct 27, 2011 | 34.12 | 34.14 | 33.75 | 33.82 | 136,799 | -0.68(-1.98%) |
Oct 26, 2011 | 34.35 | 34.66 | 34.31 | 34.50 | 66,909 | -0.12(-0.34%) |
Oct 25, 2011 | 34.50 | 34.64 | 34.46 | 34.62 | 90,300 | +0.12(+0.35%) |
Oct 24, 2011 | 34.68 | 34.68 | 34.42 | 34.50 | 70,685 | -0.30(-0.86%) |
Oct 21, 2011 | 34.72 | 34.89 | 34.64 | 34.80 | 30,237 | -0.23(-0.66%) |
Oct 20, 2011 | 35.06 | 35.59 | 34.95 | 35.03 | 42,778 | +0.10(+0.30%) |
Oct 19, 2011 | 34.67 | 35.09 | 34.64 | 34.93 | 488,469 | +0.19(+0.56%) |
Oct 18, 2011 | 34.97 | 35.09 | 34.55 | 34.73 | 72,345 | -0.01(-0.02%) |
Oct 17, 2011 | 34.52 | 34.76 | 34.52 | 34.74 | 109,872 | +0.27(+0.78%) |
Oct 14, 2011 | 34.54 | 34.60 | 34.41 | 34.47 | 73,461 | -0.27(-0.77%) |
Oct 13, 2011 | 34.79 | 35.33 | 34.72 | 34.74 | 39,992 | +0.12(+0.36%) |
Oct 12, 2011 | 34.76 | 34.76 | 34.53 | 34.62 | 44,892 | -0.26(-0.75%) |
Oct 11, 2011 | 35.18 | 35.24 | 34.83 | 34.88 | 326,446 | -0.19(-0.53%) |
Oct 10, 2011 | 35.15 | 35.15 | 34.94 | 35.06 | 45,950 | -0.46(-1.31%) |
Oct 07, 2011 | 35.22 | 35.58 | 35.22 | 35.53 | 120,259 | +0.23(+0.66%) |
Oct 06, 2011 | 35.51 | 35.63 | 34.27 | 35.30 | 138,274 | -0.34(-0.95%) |
Oct 05, 2011 | 35.88 | 35.94 | 35.61 | 35.63 | 234,736 | -0.27(-0.75%) |
Oct 04, 2011 | 36.00 | 36.50 | 35.68 | 35.90 | 148,327 | -0.04(-0.12%) |