Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.15 | 33.29 | 33.07 | 33.21 | 862,497 | +0.06(+0.19%) |
Dec 29, 2011 | 32.74 | 33.31 | 32.74 | 33.15 | 361,248 | +0.42(+1.30%) |
Dec 28, 2011 | 32.65 | 32.82 | 32.44 | 32.72 | 416,915 | +0.08(+0.23%) |
Dec 27, 2011 | 32.32 | 32.82 | 32.32 | 32.65 | 234,864 | +0.20(+0.61%) |
Dec 23, 2011 | 32.33 | 32.51 | 32.09 | 32.45 | 352,482 | -1.00(-3.00%) |
Dec 21, 2011 | 33.05 | 33.54 | 32.84 | 33.45 | 455,726 | +0.41(+1.24%) |
Dec 20, 2011 | 32.20 | 33.11 | 32.13 | 33.04 | 519,044 | +1.27(+4.00%) |
Dec 19, 2011 | 32.45 | 32.74 | 31.76 | 31.77 | 534,244 | -0.57(-1.78%) |
Dec 16, 2011 | 32.43 | 33.06 | 32.24 | 32.35 | 660,862 | -0.08(-0.25%) |
Dec 15, 2011 | 32.14 | 32.55 | 31.87 | 32.43 | 653,013 | +0.64(+2.02%) |
Dec 14, 2011 | 32.85 | 32.92 | 31.66 | 31.79 | 1,021,402 | -1.16(-3.53%) |
Dec 13, 2011 | 33.60 | 33.86 | 32.82 | 32.95 | 663,376 | -0.41(-1.23%) |
Dec 12, 2011 | 33.37 | 33.45 | 32.85 | 33.36 | 900,026 | -0.29(-0.85%) |
Dec 09, 2011 | 33.25 | 33.78 | 33.14 | 33.65 | 692,423 | +0.40(+1.19%) |
Dec 08, 2011 | 32.74 | 33.46 | 32.74 | 33.25 | 722,142 | +0.11(+0.33%) |
Dec 07, 2011 | 33.42 | 33.59 | 32.85 | 33.14 | 707,042 | -0.46(-1.38%) |
Dec 06, 2011 | 33.15 | 33.86 | 32.64 | 33.60 | 1,291,380 | +0.43(+1.30%) |
Dec 05, 2011 | 32.57 | 33.21 | 32.48 | 33.17 | 1,062,466 | +0.99(+3.08%) |
Dec 02, 2011 | 32.45 | 32.72 | 32.02 | 32.18 | 707,185 | +0.10(+0.30%) |
Dec 01, 2011 | 32.59 | 32.95 | 32.07 | 32.09 | 666,055 | -0.55(-1.70%) |
Nov 30, 2011 | 32.59 | 32.67 | 31.96 | 32.64 | 1,008,875 | +1.06(+3.36%) |
Nov 29, 2011 | 31.38 | 31.65 | 31.16 | 31.58 | 603,283 | +0.29(+0.92%) |
Nov 28, 2011 | 31.46 | 32.37 | 30.97 | 31.29 | 890,020 | +0.55(+1.80%) |
Nov 25, 2011 | 30.77 | 31.22 | 30.73 | 30.74 | 257,792 | -0.12(-0.38%) |
Nov 23, 2011 | 31.28 | 31.44 | 30.71 | 30.86 | 839,581 | -0.70(-2.21%) |
Nov 22, 2011 | 31.40 | 32.00 | 31.21 | 31.55 | 594,673 | +0.19(+0.61%) |
Nov 21, 2011 | 31.67 | 31.69 | 30.95 | 31.36 | 997,725 | -0.81(-2.52%) |
Nov 18, 2011 | 32.02 | 32.49 | 31.68 | 32.17 | 710,847 | +0.43(+1.35%) |
Nov 17, 2011 | 32.23 | 32.44 | 31.53 | 31.74 | 734,563 | -0.50(-1.54%) |
Nov 16, 2011 | 33.37 | 33.68 | 32.02 | 32.24 | 1,857,115 | -1.25(-3.74%) |
Nov 15, 2011 | 33.02 | 33.66 | 32.60 | 33.49 | 616,677 | +0.45(+1.36%) |
Nov 14, 2011 | 33.79 | 33.86 | 32.95 | 33.04 | 488,371 | -0.76(-2.24%) |
Nov 11, 2011 | 33.32 | 34.07 | 33.24 | 33.80 | 585,776 | +0.95(+2.88%) |
Nov 10, 2011 | 33.13 | 33.13 | 32.26 | 32.85 | 911,339 | +0.25(+0.77%) |
Nov 09, 2011 | 33.11 | 33.38 | 32.53 | 32.60 | 1,070,424 | -1.18(-3.49%) |
Nov 08, 2011 | 34.50 | 34.50 | 33.24 | 33.78 | 1,774,558 | -0.63(-1.84%) |
Nov 07, 2011 | 35.16 | 35.20 | 34.29 | 34.41 | 972,717 | -0.75(-2.13%) |
Nov 04, 2011 | 34.87 | 35.19 | 34.28 | 35.16 | 693,529 | +0.28(+0.80%) |
Nov 03, 2011 | 34.75 | 34.97 | 34.07 | 34.88 | 1,404,830 | +0.40(+1.15%) |
Nov 02, 2011 | 34.00 | 34.73 | 33.96 | 34.49 | 1,761,495 | +1.00(+2.99%) |
Nov 01, 2011 | 33.47 | 34.03 | 32.74 | 33.49 | 1,921,907 | -0.94(-2.73%) |
Oct 31, 2011 | 34.20 | 34.75 | 33.80 | 34.43 | 1,338,278 | +0.09(+0.26%) |
Oct 28, 2011 | 33.79 | 34.44 | 33.79 | 34.34 | 1,547,160 | +0.56(+1.65%) |
Oct 27, 2011 | 32.69 | 34.04 | 32.08 | 33.78 | 1,723,935 | +0.95(+2.88%) |
Oct 26, 2011 | 33.16 | 33.50 | 31.98 | 32.83 | 1,318,579 | +0.48(+1.50%) |
Oct 25, 2011 | 32.86 | 33.18 | 31.59 | 32.35 | 2,645,091 | +1.02(+3.24%) |
Oct 24, 2011 | 31.32 | 31.61 | 31.10 | 31.33 | 1,119,654 | +0.01(+0.02%) |
Oct 21, 2011 | 30.50 | 31.33 | 30.44 | 31.33 | 1,369,281 | +1.23(+4.10%) |
Oct 20, 2011 | 29.55 | 30.13 | 29.37 | 30.09 | 1,422,484 | +0.68(+2.32%) |
Oct 19, 2011 | 29.60 | 30.03 | 29.30 | 29.41 | 1,287,733 | -0.20(-0.69%) |
Oct 18, 2011 | 29.95 | 29.99 | 29.53 | 29.62 | 1,148,103 | -0.31(-1.05%) |
Oct 17, 2011 | 30.59 | 30.61 | 29.90 | 29.93 | 1,050,746 | -0.68(-2.23%) |
Oct 14, 2011 | 29.93 | 30.68 | 29.82 | 30.61 | 1,059,931 | +1.10(+3.72%) |
Oct 13, 2011 | 29.29 | 29.66 | 29.11 | 29.52 | 801,771 | +0.00(+0.00%) |
Oct 12, 2011 | 28.94 | 29.73 | 28.66 | 29.52 | 1,355,578 | +0.79(+2.75%) |
Oct 11, 2011 | 28.16 | 28.74 | 27.98 | 28.73 | 966,801 | +0.47(+1.66%) |
Oct 10, 2011 | 27.72 | 28.26 | 27.52 | 28.25 | 800,095 | +1.10(+4.04%) |
Oct 07, 2011 | 27.83 | 28.03 | 27.05 | 27.16 | 998,103 | -0.56(-2.02%) |
Oct 06, 2011 | 27.53 | 27.74 | 27.42 | 27.72 | 1,104,674 | +0.28(+1.02%) |
Oct 05, 2011 | 27.40 | 27.66 | 26.92 | 27.44 | 952,284 | +0.02(+0.07%) |
Oct 04, 2011 | 26.46 | 27.51 | 25.67 | 27.42 | 2,196,580 | +0.58(+2.16%) |