Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.70 | 39.22 | 37.99 | 38.01 | 92,801 | -1.07(-2.74%) |
Dec 29, 2011 | 40.17 | 40.17 | 38.75 | 39.08 | 102,803 | +0.26(+0.68%) |
Dec 28, 2011 | 39.24 | 39.54 | 38.68 | 38.82 | 114,646 | -0.27(-0.70%) |
Dec 27, 2011 | 38.74 | 39.19 | 38.69 | 39.09 | 56,033 | +0.32(+0.82%) |
Dec 23, 2011 | 38.77 | 38.90 | 38.42 | 38.77 | 58,197 | +0.18(+0.46%) |
Dec 21, 2011 | 37.84 | 38.73 | 37.51 | 38.59 | 96,407 | +0.84(+2.24%) |
Dec 20, 2011 | 37.56 | 38.20 | 37.50 | 37.75 | 144,848 | +1.08(+2.94%) |
Dec 19, 2011 | 37.97 | 38.23 | 36.48 | 36.67 | 87,935 | -0.79(-2.10%) |
Dec 16, 2011 | 37.38 | 37.97 | 37.04 | 37.46 | 227,215 | +0.46(+1.24%) |
Dec 15, 2011 | 36.35 | 37.19 | 36.14 | 37.00 | 105,351 | +0.87(+2.41%) |
Dec 14, 2011 | 37.03 | 37.47 | 36.06 | 36.12 | 149,722 | -1.16(-3.12%) |
Dec 13, 2011 | 38.37 | 38.90 | 36.87 | 37.29 | 70,426 | -0.83(-2.19%) |
Dec 12, 2011 | 38.84 | 38.84 | 37.52 | 38.12 | 91,335 | -1.00(-2.56%) |
Dec 09, 2011 | 38.50 | 39.40 | 38.05 | 39.12 | 157,025 | +0.73(+1.90%) |
Dec 08, 2011 | 39.26 | 39.26 | 38.31 | 38.40 | 141,150 | -1.11(-2.81%) |
Dec 07, 2011 | 38.64 | 39.64 | 38.64 | 39.51 | 234,557 | +0.54(+1.39%) |
Dec 06, 2011 | 39.07 | 39.35 | 38.64 | 38.97 | 141,263 | +0.21(+0.53%) |
Dec 05, 2011 | 39.21 | 39.32 | 38.46 | 38.76 | 197,511 | +0.06(+0.14%) |
Dec 02, 2011 | 38.94 | 39.05 | 38.43 | 38.70 | 92,143 | +0.08(+0.22%) |
Dec 01, 2011 | 38.93 | 39.05 | 38.29 | 38.62 | 172,539 | -0.12(-0.31%) |
Nov 30, 2011 | 37.32 | 38.76 | 37.18 | 38.74 | 352,007 | +2.14(+5.84%) |
Nov 29, 2011 | 36.71 | 36.93 | 36.08 | 36.60 | 152,732 | -0.17(-0.46%) |
Nov 28, 2011 | 36.34 | 37.01 | 35.99 | 36.77 | 141,172 | +1.72(+4.90%) |
Nov 25, 2011 | 35.28 | 35.50 | 35.05 | 35.05 | 52,409 | -0.48(-1.34%) |
Nov 23, 2011 | 35.77 | 36.40 | 35.17 | 35.53 | 120,296 | -0.72(-1.98%) |
Nov 22, 2011 | 36.09 | 36.74 | 35.74 | 36.25 | 71,773 | +0.07(+0.18%) |
Nov 21, 2011 | 36.65 | 36.98 | 35.67 | 36.18 | 102,836 | -1.06(-2.86%) |
Nov 18, 2011 | 36.99 | 37.44 | 36.87 | 37.25 | 71,649 | +0.21(+0.55%) |
Nov 17, 2011 | 37.44 | 37.96 | 36.76 | 37.04 | 101,295 | -0.34(-0.90%) |
Nov 16, 2011 | 37.94 | 38.56 | 37.33 | 37.38 | 85,573 | -1.17(-3.03%) |
Nov 15, 2011 | 38.18 | 38.72 | 37.79 | 38.55 | 78,502 | +0.24(+0.63%) |
Nov 14, 2011 | 38.44 | 38.44 | 37.74 | 38.30 | 100,647 | -0.16(-0.41%) |
Nov 11, 2011 | 37.81 | 38.54 | 37.70 | 38.46 | 97,334 | +1.15(+3.08%) |
Nov 10, 2011 | 37.31 | 37.61 | 36.38 | 37.31 | 83,831 | +0.52(+1.42%) |
Nov 09, 2011 | 37.42 | 37.63 | 36.75 | 36.79 | 142,411 | -1.62(-4.21%) |
Nov 08, 2011 | 38.22 | 38.59 | 36.90 | 38.41 | 108,702 | +0.39(+1.03%) |
Nov 07, 2011 | 37.99 | 38.28 | 37.03 | 38.01 | 83,146 | +0.21(+0.54%) |
Nov 04, 2011 | 37.99 | 38.27 | 36.74 | 37.81 | 132,808 | -0.54(-1.41%) |
Nov 03, 2011 | 36.81 | 38.75 | 36.15 | 38.35 | 258,679 | +2.00(+5.50%) |
Nov 02, 2011 | 33.48 | 36.76 | 33.04 | 36.35 | 269,349 | +3.42(+10.37%) |
Nov 01, 2011 | 33.09 | 33.92 | 32.61 | 32.94 | 302,090 | -1.48(-4.31%) |
Oct 31, 2011 | 34.08 | 34.63 | 33.45 | 34.42 | 275,030 | -0.22(-0.65%) |
Oct 28, 2011 | 34.52 | 35.19 | 34.35 | 34.64 | 170,951 | +0.09(+0.27%) |
Oct 27, 2011 | 34.83 | 34.83 | 34.13 | 34.55 | 379,797 | +0.63(+1.87%) |
Oct 26, 2011 | 33.29 | 34.29 | 33.09 | 33.92 | 402,362 | +1.34(+4.13%) |
Oct 25, 2011 | 33.61 | 33.69 | 32.52 | 32.57 | 176,632 | -1.19(-3.54%) |
Oct 24, 2011 | 33.27 | 34.10 | 33.10 | 33.77 | 166,412 | +0.49(+1.49%) |
Oct 21, 2011 | 33.13 | 33.37 | 32.67 | 33.27 | 167,539 | +0.83(+2.56%) |
Oct 20, 2011 | 32.33 | 32.70 | 31.55 | 32.44 | 159,040 | -0.03(-0.09%) |
Oct 19, 2011 | 33.47 | 33.80 | 32.22 | 32.47 | 122,522 | -1.23(-3.66%) |
Oct 18, 2011 | 33.96 | 34.03 | 33.11 | 33.70 | 259,342 | -0.15(-0.44%) |
Oct 17, 2011 | 34.69 | 34.94 | 33.68 | 33.85 | 195,303 | -1.15(-3.28%) |
Oct 14, 2011 | 34.84 | 35.02 | 34.43 | 35.00 | 177,470 | +0.46(+1.32%) |
Oct 13, 2011 | 34.84 | 35.33 | 34.42 | 34.54 | 165,651 | -0.60(-1.70%) |
Oct 12, 2011 | 35.79 | 36.03 | 34.70 | 35.14 | 302,952 | -0.33(-0.92%) |
Oct 11, 2011 | 34.73 | 35.52 | 34.60 | 35.47 | 186,381 | +0.50(+1.44%) |
Oct 10, 2011 | 33.87 | 35.09 | 33.85 | 34.96 | 231,207 | +1.70(+5.11%) |
Oct 07, 2011 | 34.02 | 34.11 | 32.68 | 33.26 | 310,900 | -0.59(-1.74%) |
Oct 06, 2011 | 33.64 | 34.02 | 33.43 | 33.85 | 368,889 | +0.19(+0.55%) |
Oct 05, 2011 | 34.54 | 34.83 | 33.22 | 33.66 | 301,641 | -0.66(-1.93%) |
Oct 04, 2011 | 32.66 | 34.51 | 32.14 | 34.33 | 444,974 | +1.47(+4.46%) |