Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.71 | 38.70 | 37.64 | 37.93 | 238,469 | +0.22(+0.57%) |
Dec 29, 2011 | 37.31 | 37.76 | 37.09 | 37.71 | 100,498 | +0.36(+0.97%) |
Dec 28, 2011 | 37.30 | 37.96 | 37.07 | 37.35 | 153,329 | +0.10(+0.26%) |
Dec 27, 2011 | 36.24 | 37.42 | 35.84 | 37.25 | 72,882 | +0.85(+2.34%) |
Dec 23, 2011 | 35.95 | 36.96 | 35.71 | 36.40 | 138,533 | +0.45(+1.26%) |
Dec 21, 2011 | 36.34 | 36.34 | 35.28 | 35.95 | 149,088 | -0.37(-1.02%) |
Dec 20, 2011 | 35.07 | 36.35 | 34.98 | 36.32 | 181,798 | +1.92(+5.59%) |
Dec 19, 2011 | 34.88 | 35.05 | 34.29 | 34.40 | 171,969 | -0.36(-1.02%) |
Dec 16, 2011 | 34.61 | 34.83 | 34.37 | 34.75 | 248,841 | +0.45(+1.32%) |
Dec 15, 2011 | 34.30 | 34.44 | 33.94 | 34.30 | 191,503 | +0.37(+1.09%) |
Dec 14, 2011 | 34.39 | 34.39 | 33.84 | 33.93 | 102,945 | -0.82(-2.35%) |
Dec 13, 2011 | 34.95 | 35.69 | 34.67 | 34.74 | 152,297 | -0.05(-0.15%) |
Dec 12, 2011 | 34.80 | 35.38 | 34.42 | 34.80 | 144,334 | -0.42(-1.18%) |
Dec 09, 2011 | 33.94 | 35.51 | 33.49 | 35.21 | 152,147 | +1.37(+4.03%) |
Dec 08, 2011 | 34.25 | 34.51 | 33.75 | 33.85 | 125,091 | -0.56(-1.64%) |
Dec 07, 2011 | 34.80 | 34.80 | 33.75 | 34.41 | 123,871 | -0.45(-1.30%) |
Dec 06, 2011 | 35.48 | 35.48 | 34.45 | 34.86 | 127,619 | -0.65(-1.84%) |
Dec 05, 2011 | 35.09 | 35.94 | 34.46 | 35.52 | 142,623 | +1.21(+3.53%) |
Dec 02, 2011 | 34.65 | 35.11 | 34.11 | 34.31 | 101,407 | -0.13(-0.39%) |
Dec 01, 2011 | 33.50 | 34.83 | 33.39 | 34.44 | 171,968 | +0.75(+2.22%) |
Nov 30, 2011 | 32.21 | 33.81 | 31.61 | 33.69 | 501,585 | +2.30(+7.33%) |
Nov 29, 2011 | 32.13 | 32.51 | 31.02 | 31.39 | 431,684 | -0.74(-2.31%) |
Nov 28, 2011 | 32.79 | 32.94 | 31.47 | 32.13 | 466,611 | +0.17(+0.53%) |
Nov 25, 2011 | 32.35 | 32.65 | 31.80 | 31.96 | 82,142 | -0.55(-1.69%) |
Nov 23, 2011 | 32.35 | 33.18 | 31.91 | 32.51 | 260,156 | +0.00(+0.00%) |
Nov 22, 2011 | 32.93 | 34.29 | 32.41 | 32.51 | 256,372 | -0.48(-1.44%) |
Nov 21, 2011 | 33.10 | 33.53 | 31.61 | 32.99 | 477,026 | -0.67(-1.98%) |
Nov 18, 2011 | 36.48 | 36.63 | 33.08 | 33.65 | 503,251 | -2.98(-8.12%) |
Nov 17, 2011 | 36.56 | 37.12 | 35.82 | 36.63 | 245,206 | +0.17(+0.47%) |
Nov 16, 2011 | 37.10 | 37.40 | 36.32 | 36.46 | 148,399 | -0.93(-2.48%) |
Nov 15, 2011 | 37.71 | 38.53 | 37.33 | 37.39 | 151,529 | -0.61(-1.60%) |
Nov 14, 2011 | 38.10 | 38.38 | 37.78 | 37.99 | 133,013 | -0.44(-1.14%) |
Nov 11, 2011 | 37.72 | 38.51 | 37.40 | 38.43 | 72,845 | +0.97(+2.60%) |
Nov 10, 2011 | 37.83 | 38.02 | 37.29 | 37.46 | 81,500 | +0.13(+0.36%) |
Nov 09, 2011 | 37.91 | 38.84 | 37.10 | 37.33 | 146,659 | -1.34(-3.47%) |
Nov 08, 2011 | 38.59 | 38.97 | 37.63 | 38.67 | 211,256 | +0.10(+0.25%) |
Nov 07, 2011 | 38.07 | 38.59 | 37.43 | 38.57 | 135,652 | +0.18(+0.48%) |
Nov 04, 2011 | 37.60 | 38.69 | 36.65 | 38.39 | 124,136 | +0.69(+1.84%) |
Nov 03, 2011 | 38.96 | 38.96 | 36.85 | 37.70 | 346,859 | -0.89(-2.31%) |
Nov 02, 2011 | 38.74 | 39.06 | 38.10 | 38.59 | 260,944 | +0.41(+1.06%) |
Nov 01, 2011 | 36.85 | 38.67 | 36.52 | 38.18 | 355,478 | +0.55(+1.45%) |
Oct 31, 2011 | 37.67 | 39.13 | 37.06 | 37.64 | 477,395 | +0.04(+0.12%) |
Oct 28, 2011 | 42.80 | 43.19 | 37.29 | 37.59 | 1,369,579 | -14.99(-28.51%) |
Oct 27, 2011 | 53.73 | 54.84 | 49.83 | 52.58 | 360,666 | +0.43(+0.82%) |
Oct 26, 2011 | 52.83 | 54.16 | 50.45 | 52.16 | 84,696 | +0.13(+0.24%) |
Oct 25, 2011 | 53.93 | 54.87 | 51.71 | 52.03 | 91,322 | -2.03(-3.75%) |
Oct 24, 2011 | 53.22 | 54.99 | 52.98 | 54.06 | 67,344 | +1.13(+2.14%) |
Oct 21, 2011 | 53.11 | 53.73 | 52.07 | 52.92 | 91,385 | +0.75(+1.44%) |
Oct 20, 2011 | 51.60 | 52.74 | 50.78 | 52.17 | 62,773 | +0.48(+0.93%) |
Oct 19, 2011 | 52.77 | 53.25 | 51.58 | 51.69 | 79,624 | -0.97(-1.85%) |
Oct 18, 2011 | 52.10 | 53.71 | 51.12 | 52.66 | 119,045 | +1.02(+1.98%) |
Oct 17, 2011 | 52.69 | 53.33 | 51.40 | 51.64 | 140,403 | -1.51(-2.84%) |
Oct 14, 2011 | 52.39 | 53.43 | 51.67 | 53.15 | 95,906 | +1.22(+2.36%) |
Oct 13, 2011 | 50.43 | 52.30 | 50.42 | 51.93 | 66,983 | +1.27(+2.50%) |
Oct 12, 2011 | 51.48 | 51.73 | 50.17 | 50.66 | 102,228 | -0.37(-0.72%) |
Oct 11, 2011 | 49.00 | 51.43 | 49.00 | 51.03 | 92,564 | +1.58(+3.20%) |
Oct 10, 2011 | 48.92 | 49.72 | 48.24 | 49.44 | 97,269 | +1.28(+2.66%) |
Oct 07, 2011 | 50.42 | 50.75 | 47.93 | 48.16 | 196,876 | -2.23(-4.42%) |
Oct 06, 2011 | 50.40 | 51.96 | 49.24 | 50.39 | 159,086 | -0.65(-1.27%) |
Oct 05, 2011 | 49.20 | 51.30 | 49.20 | 51.04 | 145,554 | +2.28(+4.67%) |
Oct 04, 2011 | 46.74 | 48.82 | 45.77 | 48.76 | 146,898 | +1.86(+3.96%) |