Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.03 | 34.76 | 33.96 | 34.38 | 467,125 | +0.32(+0.94%) |
Dec 29, 2011 | 33.59 | 34.12 | 33.44 | 34.06 | 376,934 | +0.39(+1.16%) |
Dec 28, 2011 | 33.51 | 33.81 | 33.25 | 33.67 | 404,395 | +0.18(+0.54%) |
Dec 27, 2011 | 33.51 | 33.81 | 33.40 | 33.49 | 354,439 | -0.28(-0.83%) |
Dec 23, 2011 | 33.80 | 33.91 | 33.47 | 33.77 | 408,623 | +0.13(+0.39%) |
Dec 21, 2011 | 33.31 | 33.66 | 33.04 | 33.64 | 708,959 | +0.37(+1.11%) |
Dec 20, 2011 | 32.39 | 33.30 | 32.22 | 33.27 | 999,755 | +1.41(+4.43%) |
Dec 19, 2011 | 31.91 | 32.62 | 31.70 | 31.86 | 816,362 | +0.29(+0.92%) |
Dec 16, 2011 | 31.24 | 31.67 | 30.98 | 31.57 | 1,650,792 | +0.27(+0.86%) |
Dec 15, 2011 | 32.30 | 32.58 | 31.29 | 31.30 | 1,277,319 | -0.75(-2.34%) |
Dec 14, 2011 | 32.16 | 32.52 | 31.52 | 32.05 | 721,885 | -0.26(-0.80%) |
Dec 13, 2011 | 33.28 | 33.55 | 32.18 | 32.31 | 793,967 | -0.79(-2.39%) |
Dec 12, 2011 | 33.39 | 33.48 | 32.86 | 33.10 | 517,538 | -0.53(-1.58%) |
Dec 09, 2011 | 33.19 | 33.83 | 33.15 | 33.63 | 1,040,134 | +0.45(+1.36%) |
Dec 08, 2011 | 33.32 | 33.49 | 32.79 | 33.18 | 2,022,761 | +0.17(+0.51%) |
Dec 07, 2011 | 33.51 | 33.55 | 32.80 | 33.01 | 1,000,505 | -0.58(-1.73%) |
Dec 06, 2011 | 33.83 | 33.97 | 33.32 | 33.59 | 570,170 | -0.10(-0.30%) |
Dec 05, 2011 | 34.83 | 34.89 | 33.62 | 33.69 | 1,085,482 | -0.84(-2.43%) |
Dec 02, 2011 | 35.27 | 35.47 | 34.18 | 34.53 | 800,993 | -0.54(-1.54%) |
Dec 01, 2011 | 34.30 | 35.16 | 33.91 | 35.07 | 722,995 | +0.45(+1.30%) |
Nov 30, 2011 | 33.95 | 34.63 | 33.00 | 34.62 | 808,789 | +1.20(+3.59%) |
Nov 29, 2011 | 33.75 | 33.88 | 33.30 | 33.42 | 581,622 | -0.30(-0.89%) |
Nov 28, 2011 | 32.95 | 33.72 | 32.85 | 33.72 | 660,675 | +1.47(+4.56%) |
Nov 25, 2011 | 32.26 | 32.49 | 32.11 | 32.25 | 256,603 | -0.16(-0.49%) |
Nov 23, 2011 | 32.23 | 32.71 | 32.16 | 32.41 | 882,793 | -0.02(-0.06%) |
Nov 22, 2011 | 31.12 | 33.20 | 31.05 | 32.43 | 1,266,485 | +1.23(+3.94%) |
Nov 21, 2011 | 30.34 | 31.40 | 30.06 | 31.20 | 887,037 | +0.58(+1.89%) |
Nov 18, 2011 | 30.35 | 30.73 | 30.14 | 30.62 | 685,161 | +0.26(+0.86%) |
Nov 17, 2011 | 31.02 | 31.23 | 30.24 | 30.36 | 881,088 | -0.71(-2.29%) |
Nov 16, 2011 | 31.39 | 31.64 | 31.01 | 31.07 | 420,578 | -0.58(-1.83%) |
Nov 15, 2011 | 31.74 | 32.00 | 31.52 | 31.65 | 339,126 | -0.29(-0.91%) |
Nov 14, 2011 | 31.64 | 32.08 | 31.44 | 31.94 | 552,925 | +0.08(+0.25%) |
Nov 11, 2011 | 30.89 | 32.05 | 30.76 | 31.86 | 1,063,945 | +1.10(+3.58%) |
Nov 10, 2011 | 31.05 | 31.31 | 30.10 | 30.76 | 972,626 | -0.13(-0.42%) |
Nov 09, 2011 | 31.24 | 31.63 | 30.79 | 30.89 | 1,166,177 | -0.97(-3.04%) |
Nov 08, 2011 | 32.61 | 32.64 | 31.78 | 31.86 | 811,269 | -0.68(-2.09%) |
Nov 07, 2011 | 33.12 | 33.35 | 31.94 | 32.54 | 567,053 | -0.65(-1.96%) |
Nov 04, 2011 | 32.50 | 33.25 | 32.25 | 33.19 | 677,412 | +0.50(+1.53%) |
Nov 03, 2011 | 32.41 | 32.91 | 32.02 | 32.69 | 911,574 | +0.41(+1.27%) |
Nov 02, 2011 | 33.10 | 33.25 | 32.02 | 32.28 | 889,659 | -0.55(-1.68%) |
Nov 01, 2011 | 33.19 | 33.77 | 32.61 | 32.83 | 1,631,053 | -1.28(-3.75%) |
Oct 31, 2011 | 35.15 | 35.28 | 33.97 | 34.11 | 950,432 | -1.27(-3.59%) |
Oct 28, 2011 | 33.22 | 35.56 | 32.55 | 35.38 | 1,661,727 | +2.12(+6.37%) |
Oct 27, 2011 | 32.63 | 34.00 | 32.35 | 33.26 | 1,028,749 | +1.14(+3.55%) |
Oct 26, 2011 | 32.59 | 32.68 | 31.40 | 32.12 | 733,285 | -0.06(-0.19%) |
Oct 25, 2011 | 32.95 | 33.09 | 32.10 | 32.18 | 577,793 | -0.95(-2.87%) |
Oct 24, 2011 | 33.71 | 33.74 | 32.95 | 33.13 | 777,842 | -0.57(-1.69%) |
Oct 21, 2011 | 33.13 | 33.73 | 32.92 | 33.70 | 479,708 | +0.81(+2.46%) |
Oct 20, 2011 | 32.61 | 33.09 | 31.86 | 32.89 | 701,456 | +0.38(+1.17%) |
Oct 19, 2011 | 32.90 | 33.15 | 32.42 | 32.51 | 691,841 | -0.43(-1.31%) |
Oct 18, 2011 | 32.81 | 33.26 | 32.38 | 32.94 | 540,363 | +0.07(+0.21%) |
Oct 17, 2011 | 33.25 | 33.54 | 32.40 | 32.87 | 738,236 | -0.53(-1.59%) |
Oct 14, 2011 | 33.69 | 34.15 | 33.21 | 33.40 | 803,053 | -0.02(-0.06%) |
Oct 13, 2011 | 32.92 | 33.75 | 32.51 | 33.42 | 492,794 | +0.30(+0.91%) |
Oct 12, 2011 | 33.60 | 34.06 | 33.00 | 33.12 | 770,697 | -0.26(-0.78%) |
Oct 11, 2011 | 33.64 | 33.73 | 33.14 | 33.38 | 585,372 | -0.38(-1.13%) |
Oct 10, 2011 | 33.71 | 34.50 | 33.40 | 33.76 | 582,784 | +0.42(+1.26%) |
Oct 07, 2011 | 33.00 | 33.83 | 32.66 | 33.34 | 605,017 | -0.13(-0.39%) |
Oct 06, 2011 | 32.88 | 33.50 | 32.35 | 33.47 | 873,154 | +0.90(+2.76%) |
Oct 05, 2011 | 31.48 | 32.68 | 31.13 | 32.57 | 1,235,137 | +0.93(+2.94%) |
Oct 04, 2011 | 29.89 | 31.67 | 29.50 | 31.64 | 1,325,689 | +1.57(+5.22%) |