Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.98 | 36.15 | 35.74 | 35.78 | 98,002 | -0.20(-0.56%) |
Dec 29, 2011 | 35.73 | 36.07 | 35.70 | 35.98 | 43,013 | +0.28(+0.78%) |
Dec 28, 2011 | 36.59 | 36.71 | 35.56 | 35.70 | 72,157 | -0.89(-2.43%) |
Dec 27, 2011 | 36.38 | 36.90 | 36.38 | 36.59 | 55,902 | +0.07(+0.19%) |
Dec 23, 2011 | 36.56 | 36.57 | 36.09 | 36.52 | 38,040 | +0.71(+1.98%) |
Dec 21, 2011 | 36.11 | 36.11 | 35.40 | 35.81 | 119,785 | -0.42(-1.16%) |
Dec 20, 2011 | 36.05 | 36.81 | 35.64 | 36.23 | 155,966 | +0.93(+2.63%) |
Dec 19, 2011 | 37.01 | 37.17 | 35.25 | 35.30 | 374,192 | -1.72(-4.65%) |
Dec 16, 2011 | 36.90 | 37.67 | 36.48 | 37.02 | 452,723 | +0.30(+0.82%) |
Dec 15, 2011 | 36.68 | 36.80 | 36.37 | 36.72 | 112,890 | +0.41(+1.13%) |
Dec 14, 2011 | 36.13 | 36.40 | 35.76 | 36.31 | 144,502 | -0.08(-0.22%) |
Dec 13, 2011 | 37.42 | 37.77 | 36.18 | 36.39 | 126,266 | -0.78(-2.10%) |
Dec 12, 2011 | 37.63 | 37.63 | 36.77 | 37.17 | 110,336 | -0.97(-2.54%) |
Dec 09, 2011 | 37.53 | 38.22 | 37.12 | 38.14 | 113,989 | +0.82(+2.20%) |
Dec 08, 2011 | 37.92 | 38.27 | 37.20 | 37.32 | 96,961 | -0.93(-2.43%) |
Dec 07, 2011 | 37.62 | 38.42 | 37.26 | 38.25 | 134,993 | +0.42(+1.11%) |
Dec 06, 2011 | 38.07 | 38.07 | 37.58 | 37.83 | 150,309 | -0.12(-0.32%) |
Dec 05, 2011 | 38.35 | 38.48 | 37.84 | 37.95 | 185,661 | +0.45(+1.20%) |
Dec 02, 2011 | 38.23 | 38.35 | 37.40 | 37.50 | 77,640 | -0.38(-1.00%) |
Dec 01, 2011 | 37.54 | 38.48 | 37.51 | 37.88 | 158,828 | +0.02(+0.05%) |
Nov 30, 2011 | 36.55 | 37.87 | 36.55 | 37.86 | 314,157 | +2.42(+6.83%) |
Nov 29, 2011 | 35.50 | 35.78 | 35.25 | 35.44 | 109,671 | +0.04(+0.11%) |
Nov 28, 2011 | 35.57 | 35.82 | 34.91 | 35.40 | 244,905 | +0.90(+2.61%) |
Nov 25, 2011 | 34.52 | 35.03 | 34.44 | 34.50 | 45,302 | -0.11(-0.32%) |
Nov 23, 2011 | 35.02 | 35.03 | 34.53 | 34.61 | 207,223 | -0.69(-1.95%) |
Nov 22, 2011 | 35.47 | 35.52 | 35.00 | 35.30 | 403,656 | -0.13(-0.37%) |
Nov 21, 2011 | 36.01 | 36.52 | 35.23 | 35.43 | 227,214 | -1.14(-3.12%) |
Nov 18, 2011 | 37.18 | 37.20 | 36.53 | 36.57 | 185,599 | -0.37(-1.00%) |
Nov 17, 2011 | 37.55 | 37.87 | 36.75 | 36.94 | 191,069 | -0.77(-2.04%) |
Nov 16, 2011 | 37.77 | 38.36 | 37.59 | 37.71 | 114,043 | -0.27(-0.71%) |
Nov 15, 2011 | 37.06 | 38.10 | 36.88 | 37.98 | 111,297 | +0.75(+2.01%) |
Nov 14, 2011 | 37.49 | 37.77 | 37.06 | 37.23 | 160,157 | -0.38(-1.01%) |
Nov 11, 2011 | 36.57 | 37.72 | 36.07 | 37.61 | 197,588 | +1.51(+4.18%) |
Nov 10, 2011 | 36.46 | 36.70 | 35.95 | 36.10 | 76,861 | +0.10(+0.28%) |
Nov 09, 2011 | 36.22 | 37.22 | 35.76 | 36.00 | 133,386 | -0.87(-2.36%) |
Nov 08, 2011 | 37.08 | 37.56 | 36.38 | 36.87 | 282,337 | +0.34(+0.93%) |
Nov 07, 2011 | 36.17 | 36.56 | 35.25 | 36.53 | 84,573 | +0.22(+0.61%) |
Nov 04, 2011 | 35.79 | 36.44 | 35.62 | 36.31 | 70,129 | +0.11(+0.30%) |
Nov 03, 2011 | 35.83 | 36.46 | 35.33 | 36.20 | 164,286 | +0.80(+2.26%) |
Nov 02, 2011 | 34.53 | 35.48 | 34.23 | 35.40 | 342,023 | +1.43(+4.21%) |
Nov 01, 2011 | 34.56 | 35.13 | 33.66 | 33.97 | 213,468 | -1.77(-4.95%) |
Oct 31, 2011 | 36.20 | 36.33 | 35.30 | 35.74 | 118,974 | -0.92(-2.51%) |
Oct 28, 2011 | 37.14 | 37.45 | 36.44 | 36.66 | 120,390 | -0.61(-1.64%) |
Oct 27, 2011 | 36.11 | 37.49 | 35.94 | 37.27 | 188,719 | +1.80(+5.07%) |
Oct 26, 2011 | 35.11 | 35.65 | 34.39 | 35.47 | 85,275 | +0.78(+2.25%) |
Oct 25, 2011 | 35.40 | 35.55 | 34.63 | 34.69 | 97,485 | -0.76(-2.14%) |
Oct 24, 2011 | 35.01 | 35.56 | 35.00 | 35.45 | 188,953 | +0.56(+1.61%) |
Oct 21, 2011 | 34.54 | 34.98 | 34.46 | 34.89 | 53,881 | +0.84(+2.47%) |
Oct 20, 2011 | 33.90 | 34.16 | 33.31 | 34.05 | 283,875 | +0.09(+0.27%) |
Oct 19, 2011 | 34.30 | 34.74 | 33.85 | 33.96 | 605,466 | -0.48(-1.39%) |
Oct 18, 2011 | 33.69 | 34.58 | 33.23 | 34.44 | 77,924 | +0.64(+1.89%) |
Oct 17, 2011 | 34.63 | 34.78 | 33.51 | 33.80 | 170,963 | -0.98(-2.82%) |
Oct 14, 2011 | 34.82 | 34.82 | 34.21 | 34.78 | 84,830 | +0.45(+1.31%) |
Oct 13, 2011 | 34.00 | 34.46 | 33.89 | 34.33 | 134,022 | +0.20(+0.59%) |
Oct 12, 2011 | 34.32 | 34.72 | 34.01 | 34.13 | 123,407 | +0.07(+0.21%) |
Oct 11, 2011 | 33.64 | 34.28 | 33.64 | 34.06 | 123,346 | +0.22(+0.65%) |
Oct 10, 2011 | 33.60 | 33.91 | 33.23 | 33.84 | 219,625 | +0.81(+2.45%) |
Oct 07, 2011 | 33.67 | 33.88 | 32.99 | 33.03 | 332,490 | -0.60(-1.78%) |
Oct 06, 2011 | 33.63 | 33.81 | 32.54 | 33.63 | 240,810 | +1.05(+3.22%) |
Oct 05, 2011 | 31.54 | 32.93 | 31.36 | 32.58 | 266,828 | +1.12(+3.56%) |
Oct 04, 2011 | 29.54 | 31.48 | 29.54 | 31.46 | 315,252 | +1.45(+4.83%) |