Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.64 | 31.64 | 31.14 | 31.21 | 5,280 | -0.34(-1.08%) |
Dec 29, 2011 | 31.45 | 31.59 | 31.32 | 31.55 | 4,100 | +0.04(+0.13%) |
Dec 28, 2011 | 32.05 | 32.05 | 31.30 | 31.51 | 5,920 | -0.07(-0.22%) |
Dec 27, 2011 | 31.47 | 31.70 | 31.42 | 31.58 | 6,686 | +0.12(+0.39%) |
Dec 23, 2011 | 31.49 | 31.50 | 31.40 | 31.46 | 4,600 | -0.16(-0.52%) |
Dec 21, 2011 | 31.99 | 31.99 | 31.41 | 31.62 | 3,822 | -0.07(-0.22%) |
Dec 20, 2011 | 32.19 | 32.19 | 31.65 | 31.69 | 10,845 | -0.11(-0.35%) |
Dec 19, 2011 | 31.55 | 31.89 | 31.54 | 31.80 | 3,730 | +0.30(+0.95%) |
Dec 16, 2011 | 31.84 | 31.84 | 31.50 | 31.50 | 900 | -0.26(-0.82%) |
Dec 15, 2011 | 31.49 | 32.22 | 31.48 | 31.76 | 5,865 | +0.06(+0.19%) |
Dec 14, 2011 | 31.30 | 31.90 | 31.11 | 31.70 | 4,802 | +0.35(+1.12%) |
Dec 13, 2011 | 31.21 | 31.53 | 31.04 | 31.35 | 9,100 | +0.13(+0.42%) |
Dec 12, 2011 | 31.30 | 31.30 | 31.12 | 31.22 | 5,665 | -0.17(-0.54%) |
Dec 09, 2011 | 31.49 | 31.89 | 31.05 | 31.39 | 15,918 | +0.04(+0.13%) |
Dec 08, 2011 | 31.42 | 31.53 | 31.13 | 31.35 | 11,560 | +0.12(+0.38%) |
Dec 07, 2011 | 31.49 | 31.49 | 31.16 | 31.23 | 8,903 | +0.00(+0.01%) |
Dec 06, 2011 | 31.29 | 31.29 | 31.23 | 31.23 | 861 | -0.04(-0.13%) |
Dec 05, 2011 | 31.73 | 31.73 | 31.20 | 31.27 | 8,300 | -0.43(-1.36%) |
Dec 02, 2011 | 31.01 | 31.84 | 31.01 | 31.70 | 10,291 | +0.14(+0.44%) |
Dec 01, 2011 | 31.61 | 31.62 | 31.00 | 31.56 | 8,715 | +0.31(+0.99%) |
Nov 30, 2011 | 31.60 | 31.60 | 31.01 | 31.25 | 14,400 | +0.05(+0.16%) |
Nov 29, 2011 | 31.60 | 31.72 | 31.16 | 31.20 | 6,350 | -0.15(-0.48%) |
Nov 28, 2011 | 31.90 | 31.90 | 31.35 | 31.35 | 1,842 | -0.50(-1.57%) |
Nov 25, 2011 | 31.80 | 31.97 | 31.40 | 31.85 | 3,300 | +0.49(+1.56%) |
Nov 23, 2011 | 31.82 | 31.82 | 31.36 | 31.36 | 11,900 | -0.14(-0.44%) |
Nov 22, 2011 | 31.65 | 31.65 | 31.41 | 31.50 | 2,800 | -0.35(-1.10%) |
Nov 21, 2011 | 31.45 | 32.17 | 31.36 | 31.85 | 4,130 | +0.10(+0.31%) |
Nov 18, 2011 | 32.11 | 32.11 | 31.50 | 31.75 | 7,771 | -0.31(-0.96%) |
Nov 17, 2011 | 31.73 | 32.12 | 31.73 | 32.06 | 840 | +0.40(+1.26%) |
Nov 16, 2011 | 31.25 | 31.75 | 31.25 | 31.66 | 6,150 | -0.02(-0.06%) |
Nov 15, 2011 | 31.69 | 31.75 | 31.39 | 31.68 | 5,157 | -0.29(-0.91%) |
Nov 14, 2011 | 31.92 | 31.98 | 31.82 | 31.97 | 5,577 | +0.12(+0.37%) |
Nov 11, 2011 | 31.88 | 31.89 | 31.83 | 31.85 | 3,035 | +0.05(+0.16%) |
Nov 10, 2011 | 31.88 | 33.02 | 31.48 | 31.80 | 4,000 | -0.25(-0.78%) |
Nov 09, 2011 | 32.36 | 32.41 | 31.80 | 32.05 | 10,475 | +0.23(+0.72%) |
Nov 08, 2011 | 31.92 | 32.22 | 31.68 | 31.82 | 4,837 | -0.08(-0.25%) |
Nov 07, 2011 | 31.53 | 32.21 | 31.53 | 31.90 | 4,700 | -0.32(-0.99%) |
Nov 04, 2011 | 32.37 | 32.43 | 31.85 | 32.22 | 10,966 | -0.07(-0.22%) |
Nov 03, 2011 | 32.30 | 32.30 | 31.85 | 32.29 | 4,911 | +0.08(+0.25%) |
Nov 02, 2011 | 32.21 | 32.31 | 32.21 | 32.21 | 3,008 | -0.10(-0.31%) |
Nov 01, 2011 | 32.43 | 32.43 | 32.31 | 32.31 | 3,030 | +0.54(+1.70%) |
Oct 31, 2011 | 31.25 | 32.43 | 31.25 | 31.77 | 11,777 | -0.20(-0.63%) |
Oct 28, 2011 | 31.85 | 33.01 | 31.85 | 31.97 | 9,440 | +0.16(+0.50%) |
Oct 27, 2011 | 31.28 | 32.45 | 31.28 | 31.81 | 15,003 | -0.24(-0.75%) |
Oct 26, 2011 | 31.50 | 32.05 | 31.25 | 32.05 | 7,201 | +0.35(+1.10%) |
Oct 25, 2011 | 31.85 | 31.97 | 31.30 | 31.70 | 8,597 | -0.01(-0.03%) |
Oct 24, 2011 | 31.85 | 31.85 | 31.70 | 31.71 | 4,545 | -0.01(-0.03%) |
Oct 21, 2011 | 31.72 | 31.72 | 31.72 | 31.72 | 320 | +0.09(+0.28%) |
Oct 20, 2011 | 31.42 | 31.85 | 31.42 | 31.63 | 2,509 | -0.11(-0.35%) |
Oct 19, 2011 | 31.73 | 31.74 | 31.73 | 31.74 | 1,325 | +0.06(+0.19%) |
Oct 18, 2011 | 31.59 | 31.68 | 31.59 | 31.68 | 4,912 | +0.17(+0.54%) |
Oct 17, 2011 | 31.51 | 31.51 | 31.50 | 31.51 | 6,410 | +0.20(+0.64%) |
Oct 14, 2011 | 31.34 | 31.34 | 31.31 | 31.31 | 2,489 | +0.05(+0.16%) |
Oct 13, 2011 | 31.16 | 31.27 | 31.16 | 31.26 | 2,301 | -0.08(-0.26%) |
Oct 12, 2011 | 31.34 | 31.34 | 31.34 | 31.34 | 500 | +0.00(+0.00%) |
Oct 11, 2011 | 31.21 | 31.34 | 31.20 | 31.34 | 1,324 | +0.29(+0.93%) |
Oct 10, 2011 | 31.29 | 31.30 | 31.05 | 31.05 | 2,370 | -0.12(-0.38%) |
Oct 07, 2011 | 31.17 | 31.17 | 31.17 | 31.17 | 479 | -0.09(-0.29%) |
Oct 06, 2011 | 31.25 | 31.27 | 31.20 | 31.26 | 370,420 | +0.28(+0.90%) |
Oct 05, 2011 | 31.30 | 31.30 | 30.98 | 30.98 | 1,400 | -0.32(-1.02%) |
Oct 04, 2011 | 31.30 | 31.30 | 31.30 | 31.30 | 1,200 | -0.07(-0.22%) |