Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.37 | 30.44 | 29.82 | 29.86 | 910,228 | -0.51(-1.68%) |
Dec 29, 2011 | 30.60 | 30.68 | 30.30 | 30.37 | 618,536 | -0.15(-0.49%) |
Dec 28, 2011 | 30.73 | 30.99 | 30.41 | 30.52 | 909,660 | -0.15(-0.49%) |
Dec 27, 2011 | 30.21 | 30.78 | 30.11 | 30.67 | 842,961 | +0.46(+1.54%) |
Dec 23, 2011 | 30.22 | 30.41 | 29.76 | 30.20 | 966,569 | -0.63(-2.03%) |
Dec 21, 2011 | 30.87 | 30.90 | 30.43 | 30.83 | 874,425 | -0.14(-0.44%) |
Dec 20, 2011 | 30.74 | 31.05 | 30.50 | 30.96 | 1,475,246 | +0.51(+1.66%) |
Dec 19, 2011 | 31.11 | 31.38 | 30.31 | 30.46 | 1,011,081 | -0.54(-1.73%) |
Dec 16, 2011 | 30.53 | 31.06 | 30.42 | 30.99 | 1,944,399 | +0.56(+1.85%) |
Dec 15, 2011 | 30.35 | 30.72 | 30.21 | 30.43 | 1,857,671 | +0.36(+1.20%) |
Dec 14, 2011 | 30.76 | 30.79 | 29.69 | 30.07 | 2,166,601 | -0.90(-2.90%) |
Dec 13, 2011 | 31.74 | 32.03 | 30.74 | 30.97 | 1,426,267 | -0.61(-1.93%) |
Dec 12, 2011 | 31.86 | 31.86 | 31.27 | 31.58 | 1,154,730 | -0.46(-1.43%) |
Dec 09, 2011 | 31.07 | 32.13 | 31.05 | 32.04 | 1,140,661 | +0.99(+3.19%) |
Dec 08, 2011 | 31.39 | 31.71 | 30.99 | 31.05 | 1,109,726 | -0.60(-1.88%) |
Dec 07, 2011 | 31.08 | 31.80 | 30.78 | 31.64 | 1,389,688 | +0.42(+1.34%) |
Dec 06, 2011 | 31.58 | 31.62 | 31.02 | 31.22 | 907,839 | -0.26(-0.84%) |
Dec 05, 2011 | 31.13 | 31.77 | 30.89 | 31.49 | 1,551,423 | +0.76(+2.47%) |
Dec 02, 2011 | 31.17 | 31.17 | 30.60 | 30.73 | 1,913,811 | -0.01(-0.04%) |
Dec 01, 2011 | 30.64 | 31.08 | 30.48 | 30.74 | 922,415 | +0.00(+0.00%) |
Nov 30, 2011 | 31.54 | 31.85 | 30.30 | 30.74 | 2,207,400 | +0.95(+3.19%) |
Nov 29, 2011 | 29.38 | 29.93 | 29.19 | 29.79 | 2,248,020 | +0.49(+1.67%) |
Nov 28, 2011 | 29.75 | 30.38 | 29.28 | 29.30 | 2,387,279 | +0.50(+1.73%) |
Nov 25, 2011 | 29.87 | 30.01 | 28.77 | 28.81 | 1,358,804 | -1.09(-3.66%) |
Nov 23, 2011 | 30.26 | 30.53 | 29.88 | 29.90 | 1,099,212 | -0.60(-1.95%) |
Nov 22, 2011 | 30.39 | 30.90 | 30.22 | 30.50 | 1,380,354 | -0.06(-0.18%) |
Nov 21, 2011 | 30.31 | 30.73 | 30.09 | 30.55 | 1,346,237 | -0.21(-0.68%) |
Nov 18, 2011 | 31.06 | 31.07 | 30.29 | 30.76 | 1,451,726 | -0.14(-0.45%) |
Nov 17, 2011 | 31.71 | 31.93 | 30.76 | 30.90 | 1,811,854 | -0.85(-2.68%) |
Nov 16, 2011 | 31.93 | 33.29 | 31.65 | 31.75 | 3,500,892 | -0.34(-1.06%) |
Nov 15, 2011 | 31.63 | 32.24 | 31.26 | 32.09 | 1,184,357 | +0.43(+1.34%) |
Nov 14, 2011 | 31.73 | 32.10 | 31.43 | 31.67 | 1,422,425 | -0.04(-0.13%) |
Nov 11, 2011 | 31.08 | 31.85 | 30.78 | 31.71 | 1,573,240 | +0.98(+3.20%) |
Nov 10, 2011 | 30.80 | 30.85 | 30.40 | 30.73 | 981,232 | +0.32(+1.05%) |
Nov 09, 2011 | 30.65 | 31.17 | 30.33 | 30.41 | 1,360,209 | -0.87(-2.78%) |
Nov 08, 2011 | 31.28 | 31.33 | 30.26 | 31.28 | 1,162,723 | +0.21(+0.67%) |
Nov 07, 2011 | 31.02 | 31.63 | 30.56 | 31.07 | 1,448,277 | +0.14(+0.47%) |
Nov 04, 2011 | 30.68 | 30.97 | 30.38 | 30.92 | 744,922 | +0.00(+0.00%) |
Nov 03, 2011 | 31.13 | 31.18 | 30.01 | 30.92 | 1,188,609 | +0.06(+0.21%) |
Nov 02, 2011 | 30.67 | 31.04 | 30.31 | 30.86 | 1,414,865 | +0.69(+2.30%) |
Nov 01, 2011 | 29.47 | 30.56 | 28.11 | 30.17 | 3,849,255 | +0.02(+0.07%) |
Oct 31, 2011 | 29.98 | 30.76 | 29.83 | 30.14 | 1,652,967 | -0.11(-0.35%) |
Oct 28, 2011 | 31.02 | 31.44 | 30.01 | 30.25 | 2,773,893 | -1.05(-3.34%) |
Oct 27, 2011 | 31.66 | 31.66 | 30.91 | 31.30 | 2,282,922 | +0.53(+1.71%) |
Oct 26, 2011 | 31.07 | 31.07 | 29.81 | 30.77 | 1,729,428 | +0.09(+0.30%) |
Oct 25, 2011 | 31.23 | 31.35 | 30.60 | 30.68 | 1,192,294 | -0.66(-2.12%) |
Oct 24, 2011 | 31.36 | 31.43 | 31.24 | 31.34 | 2,606,020 | +0.12(+0.39%) |
Oct 21, 2011 | 31.02 | 31.25 | 30.54 | 31.22 | 3,646,671 | +0.77(+2.54%) |
Oct 20, 2011 | 29.31 | 30.84 | 28.88 | 30.44 | 7,393,858 | +2.28(+8.09%) |
Oct 19, 2011 | 28.77 | 28.92 | 27.92 | 28.16 | 2,820,251 | -0.71(-2.46%) |
Oct 18, 2011 | 29.06 | 29.21 | 28.34 | 28.87 | 1,386,686 | -0.04(-0.15%) |
Oct 17, 2011 | 28.56 | 29.72 | 28.56 | 28.92 | 2,794,633 | +0.27(+0.93%) |
Oct 14, 2011 | 28.56 | 28.87 | 27.98 | 28.65 | 1,389,101 | +0.12(+0.42%) |
Oct 13, 2011 | 27.91 | 28.89 | 27.67 | 28.53 | 1,314,701 | +0.49(+1.76%) |
Oct 12, 2011 | 28.24 | 28.47 | 27.89 | 28.04 | 1,279,515 | -0.04(-0.15%) |
Oct 11, 2011 | 28.23 | 28.31 | 27.74 | 28.08 | 1,204,710 | -0.26(-0.93%) |
Oct 10, 2011 | 28.17 | 28.85 | 27.87 | 28.34 | 1,120,220 | +0.40(+1.44%) |
Oct 07, 2011 | 27.68 | 28.36 | 27.32 | 27.94 | 1,177,763 | +0.40(+1.45%) |
Oct 06, 2011 | 27.58 | 27.79 | 26.73 | 27.54 | 1,189,404 | +0.74(+2.78%) |
Oct 05, 2011 | 26.86 | 26.96 | 26.10 | 26.80 | 1,486,847 | -0.02(-0.08%) |
Oct 04, 2011 | 25.12 | 26.86 | 24.85 | 26.82 | 2,616,154 | +1.22(+4.78%) |