Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.75 | 33.96 | 33.72 | 33.87 | 1,063,822 | +0.13(+0.40%) |
Dec 29, 2011 | 33.43 | 33.76 | 33.33 | 33.73 | 357,303 | +0.40(+1.20%) |
Dec 28, 2011 | 34.04 | 34.05 | 33.29 | 33.33 | 479,809 | -0.76(-2.22%) |
Dec 27, 2011 | 34.05 | 34.28 | 33.98 | 34.09 | 268,318 | -0.06(-0.18%) |
Dec 23, 2011 | 33.96 | 34.16 | 33.89 | 34.15 | 185,235 | +0.61(+1.81%) |
Dec 21, 2011 | 33.32 | 33.61 | 33.00 | 33.54 | 367,932 | +0.32(+0.96%) |
Dec 20, 2011 | 32.64 | 33.35 | 32.64 | 33.22 | 391,049 | +1.26(+3.94%) |
Dec 19, 2011 | 32.68 | 32.80 | 31.90 | 31.96 | 503,126 | -0.75(-2.31%) |
Dec 16, 2011 | 32.51 | 32.84 | 32.32 | 32.72 | 549,406 | +0.45(+1.40%) |
Dec 15, 2011 | 32.78 | 32.91 | 32.17 | 32.27 | 356,810 | -0.14(-0.44%) |
Dec 14, 2011 | 33.04 | 33.07 | 32.23 | 32.41 | 355,487 | -1.02(-3.05%) |
Dec 13, 2011 | 34.16 | 34.63 | 33.18 | 33.43 | 234,289 | -0.54(-1.59%) |
Dec 12, 2011 | 34.34 | 34.41 | 33.53 | 33.97 | 187,241 | -0.95(-2.72%) |
Dec 09, 2011 | 34.20 | 35.00 | 34.20 | 34.92 | 292,559 | +0.79(+2.31%) |
Dec 08, 2011 | 34.97 | 35.12 | 34.06 | 34.13 | 323,461 | -1.15(-3.27%) |
Dec 07, 2011 | 35.35 | 35.48 | 34.93 | 35.28 | 225,152 | -0.25(-0.70%) |
Dec 06, 2011 | 35.43 | 35.83 | 35.19 | 35.53 | 278,100 | +0.08(+0.23%) |
Dec 05, 2011 | 35.70 | 35.98 | 35.21 | 35.45 | 238,492 | +0.33(+0.95%) |
Dec 02, 2011 | 35.64 | 35.74 | 35.04 | 35.11 | 197,757 | -0.13(-0.38%) |
Dec 01, 2011 | 35.31 | 35.68 | 35.01 | 35.25 | 327,315 | -0.19(-0.53%) |
Nov 30, 2011 | 34.63 | 35.44 | 34.63 | 35.43 | 558,210 | +2.01(+6.00%) |
Nov 29, 2011 | 33.11 | 33.68 | 32.99 | 33.43 | 174,503 | +0.47(+1.43%) |
Nov 28, 2011 | 32.97 | 33.27 | 32.72 | 32.96 | 222,083 | +1.17(+3.69%) |
Nov 25, 2011 | 31.89 | 32.32 | 31.79 | 31.79 | 208,023 | -0.25(-0.78%) |
Nov 23, 2011 | 32.68 | 32.69 | 32.04 | 32.04 | 288,956 | -1.12(-3.37%) |
Nov 22, 2011 | 33.28 | 33.55 | 32.91 | 33.15 | 312,613 | -0.20(-0.59%) |
Nov 21, 2011 | 33.40 | 33.51 | 32.79 | 33.35 | 593,259 | -0.67(-1.96%) |
Nov 18, 2011 | 34.40 | 34.60 | 33.86 | 34.01 | 250,941 | -0.18(-0.52%) |
Nov 17, 2011 | 35.12 | 35.27 | 33.94 | 34.19 | 385,586 | -1.01(-2.87%) |
Nov 16, 2011 | 35.34 | 36.08 | 35.18 | 35.20 | 219,688 | -0.47(-1.32%) |
Nov 15, 2011 | 35.52 | 35.90 | 35.31 | 35.67 | 194,861 | +0.01(+0.02%) |
Nov 14, 2011 | 35.93 | 36.04 | 35.37 | 35.66 | 207,723 | -0.43(-1.20%) |
Nov 11, 2011 | 35.79 | 36.27 | 35.79 | 36.10 | 222,759 | +0.77(+2.19%) |
Nov 10, 2011 | 35.47 | 35.63 | 34.67 | 35.33 | 382,732 | +0.42(+1.19%) |
Nov 09, 2011 | 35.39 | 35.87 | 34.84 | 34.91 | 311,986 | -1.64(-4.49%) |
Nov 08, 2011 | 36.47 | 36.63 | 35.91 | 36.55 | 399,108 | +0.42(+1.15%) |
Nov 07, 2011 | 35.88 | 36.29 | 35.54 | 36.14 | 319,061 | +0.29(+0.82%) |
Nov 04, 2011 | 35.58 | 35.93 | 35.15 | 35.84 | 645,815 | -0.03(-0.07%) |
Nov 03, 2011 | 35.43 | 35.96 | 34.90 | 35.87 | 473,399 | +0.94(+2.69%) |
Nov 02, 2011 | 34.65 | 35.08 | 34.36 | 34.93 | 2,199,977 | +0.99(+2.93%) |
Nov 01, 2011 | 33.51 | 34.42 | 33.17 | 33.93 | 974,483 | -1.09(-3.12%) |
Oct 31, 2011 | 35.91 | 35.94 | 34.98 | 35.03 | 527,129 | -1.57(-4.29%) |
Oct 28, 2011 | 35.78 | 36.62 | 35.78 | 36.60 | 496,386 | +0.38(+1.05%) |
Oct 27, 2011 | 35.72 | 36.61 | 35.59 | 36.22 | 404,381 | +1.56(+4.51%) |
Oct 26, 2011 | 34.48 | 34.79 | 33.69 | 34.65 | 344,722 | +0.69(+2.04%) |
Oct 25, 2011 | 34.52 | 34.56 | 33.66 | 33.96 | 310,926 | -0.66(-1.90%) |
Oct 24, 2011 | 34.03 | 34.67 | 33.95 | 34.62 | 403,509 | +0.73(+2.15%) |
Oct 21, 2011 | 33.71 | 34.02 | 33.47 | 33.89 | 349,929 | +0.67(+2.03%) |
Oct 20, 2011 | 33.09 | 33.41 | 32.48 | 33.22 | 421,428 | +0.15(+0.46%) |
Oct 19, 2011 | 33.63 | 33.89 | 32.91 | 33.06 | 465,409 | -0.66(-1.95%) |
Oct 18, 2011 | 32.71 | 33.91 | 32.19 | 33.72 | 379,920 | +0.95(+2.90%) |
Oct 17, 2011 | 33.52 | 33.52 | 32.70 | 32.77 | 449,161 | -0.74(-2.20%) |
Oct 14, 2011 | 32.85 | 33.53 | 32.83 | 33.51 | 392,566 | +1.25(+3.88%) |
Oct 13, 2011 | 32.02 | 32.41 | 31.64 | 32.26 | 480,604 | -0.12(-0.38%) |
Oct 12, 2011 | 32.39 | 32.86 | 32.26 | 32.38 | 298,272 | +0.33(+1.02%) |
Oct 11, 2011 | 31.83 | 32.33 | 31.74 | 32.05 | 431,328 | -0.01(-0.03%) |
Oct 10, 2011 | 31.33 | 32.06 | 31.33 | 32.06 | 268,382 | +1.42(+4.63%) |
Oct 07, 2011 | 31.43 | 31.49 | 30.39 | 30.64 | 614,606 | -0.56(-1.79%) |
Oct 06, 2011 | 30.98 | 31.24 | 30.81 | 31.20 | 328,772 | +0.77(+2.54%) |
Oct 05, 2011 | 29.34 | 30.52 | 29.07 | 30.43 | 548,632 | +1.19(+4.07%) |
Oct 04, 2011 | 27.96 | 29.28 | 27.35 | 29.24 | 920,901 | +0.67(+2.36%) |