Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.71 | 30.73 | 30.10 | 30.41 | 993,366 | +0.30(+1.01%) |
Dec 29, 2011 | 29.97 | 30.42 | 29.89 | 30.10 | 1,089,450 | +0.15(+0.51%) |
Dec 28, 2011 | 30.65 | 30.73 | 29.91 | 29.95 | 786,304 | -0.63(-2.05%) |
Dec 27, 2011 | 30.47 | 30.71 | 30.23 | 30.58 | 1,063,300 | +0.04(+0.14%) |
Dec 23, 2011 | 30.60 | 30.71 | 30.08 | 30.54 | 1,155,086 | -0.06(-0.21%) |
Dec 21, 2011 | 30.86 | 31.06 | 30.45 | 30.60 | 998,324 | -0.28(-0.91%) |
Dec 20, 2011 | 30.75 | 31.06 | 30.52 | 30.88 | 1,249,214 | -0.87(-2.73%) |
Dec 19, 2011 | 32.66 | 32.66 | 31.71 | 31.75 | 1,489,488 | -0.71(-2.20%) |
Dec 16, 2011 | 32.59 | 32.59 | 31.99 | 32.46 | 1,350,248 | +0.24(+0.74%) |
Dec 15, 2011 | 32.46 | 32.49 | 32.14 | 32.23 | 955,173 | +0.04(+0.13%) |
Dec 14, 2011 | 32.05 | 32.36 | 31.89 | 32.18 | 1,175,348 | +0.15(+0.47%) |
Dec 13, 2011 | 31.79 | 32.57 | 31.79 | 32.03 | 1,314,866 | +0.67(+2.14%) |
Dec 12, 2011 | 31.64 | 31.64 | 31.19 | 31.36 | 1,114,370 | -0.48(-1.50%) |
Dec 09, 2011 | 34.06 | 32.27 | 30.73 | 31.84 | 3,789,272 | -2.23(-6.54%) |
Dec 08, 2011 | 35.13 | 35.13 | 33.94 | 34.06 | 1,008,246 | -0.76(-2.18%) |
Dec 07, 2011 | 34.84 | 35.08 | 34.58 | 34.82 | 646,233 | +0.02(+0.06%) |
Dec 06, 2011 | 34.30 | 34.93 | 34.22 | 34.80 | 854,799 | +0.58(+1.71%) |
Dec 05, 2011 | 34.19 | 34.56 | 34.04 | 34.22 | 928,277 | +0.43(+1.28%) |
Dec 02, 2011 | 33.98 | 34.19 | 33.62 | 33.78 | 756,028 | +0.26(+0.77%) |
Dec 01, 2011 | 34.06 | 34.13 | 33.44 | 33.52 | 621,904 | -0.61(-1.78%) |
Nov 30, 2011 | 33.44 | 34.13 | 33.15 | 34.13 | 1,200,650 | +1.43(+4.37%) |
Nov 29, 2011 | 33.05 | 33.05 | 32.56 | 32.70 | 563,133 | -0.17(-0.53%) |
Nov 28, 2011 | 32.64 | 32.98 | 32.29 | 32.87 | 927,869 | +1.19(+3.76%) |
Nov 25, 2011 | 32.01 | 32.20 | 31.64 | 31.68 | 341,771 | -0.24(-0.75%) |
Nov 23, 2011 | 32.31 | 32.49 | 31.90 | 31.92 | 740,588 | -0.56(-1.73%) |
Nov 22, 2011 | 31.97 | 32.68 | 31.92 | 32.49 | 741,738 | +0.37(+1.15%) |
Nov 21, 2011 | 32.55 | 32.66 | 31.84 | 32.12 | 1,121,238 | -0.78(-2.37%) |
Nov 18, 2011 | 32.94 | 32.98 | 32.53 | 32.90 | 833,238 | +0.22(+0.66%) |
Nov 17, 2011 | 32.98 | 33.48 | 32.49 | 32.68 | 894,259 | -0.15(-0.46%) |
Nov 16, 2011 | 32.98 | 33.50 | 32.66 | 32.83 | 665,067 | -0.26(-0.78%) |
Nov 15, 2011 | 32.46 | 33.33 | 32.46 | 33.09 | 752,206 | +0.58(+1.80%) |
Nov 14, 2011 | 33.03 | 33.11 | 32.46 | 32.51 | 743,488 | -0.58(-1.77%) |
Nov 11, 2011 | 32.85 | 33.46 | 32.70 | 33.09 | 756,257 | +0.39(+1.19%) |
Nov 10, 2011 | 33.46 | 33.61 | 32.49 | 32.70 | 837,313 | -0.28(-0.85%) |
Nov 09, 2011 | 33.11 | 33.74 | 32.94 | 32.98 | 1,011,377 | -1.13(-3.30%) |
Nov 08, 2011 | 33.72 | 34.25 | 33.39 | 34.11 | 887,703 | +0.74(+2.21%) |
Nov 07, 2011 | 33.52 | 33.81 | 33.00 | 33.37 | 758,008 | +0.09(+0.26%) |
Nov 04, 2011 | 33.63 | 33.63 | 33.00 | 33.29 | 688,882 | -0.41(-1.22%) |
Nov 03, 2011 | 32.72 | 33.85 | 32.59 | 33.70 | 1,441,268 | +0.43(+1.30%) |
Nov 02, 2011 | 33.57 | 33.57 | 32.90 | 33.26 | 866,729 | +0.30(+0.92%) |
Nov 01, 2011 | 33.37 | 33.85 | 32.90 | 32.96 | 1,261,210 | -1.19(-3.49%) |
Oct 31, 2011 | 34.95 | 34.95 | 34.11 | 34.15 | 1,094,044 | -0.76(-2.17%) |
Oct 28, 2011 | 34.58 | 35.06 | 34.29 | 34.91 | 1,436,970 | +0.50(+1.45%) |
Oct 27, 2011 | 34.78 | 35.02 | 34.32 | 34.41 | 1,709,388 | +0.76(+2.25%) |
Oct 26, 2011 | 33.85 | 33.85 | 33.07 | 33.65 | 1,219,145 | +0.43(+1.30%) |
Oct 25, 2011 | 32.98 | 33.94 | 32.46 | 33.22 | 1,716,410 | +0.15(+0.46%) |
Oct 24, 2011 | 31.45 | 33.07 | 31.16 | 33.07 | 1,455,863 | +1.77(+5.67%) |
Oct 21, 2011 | 31.04 | 31.29 | 30.78 | 31.29 | 1,012,994 | +0.58(+1.90%) |
Oct 20, 2011 | 31.04 | 31.04 | 30.30 | 30.71 | 947,148 | -0.19(-0.63%) |
Oct 19, 2011 | 30.91 | 31.10 | 30.56 | 30.91 | 1,109,256 | +0.17(+0.56%) |
Oct 18, 2011 | 30.60 | 30.88 | 30.08 | 30.73 | 1,096,156 | +0.13(+0.42%) |
Oct 17, 2011 | 31.19 | 31.25 | 30.52 | 30.60 | 816,033 | -0.52(-1.67%) |
Oct 14, 2011 | 30.84 | 31.21 | 30.60 | 31.12 | 709,706 | +0.52(+1.70%) |
Oct 13, 2011 | 31.08 | 31.23 | 30.26 | 30.60 | 893,386 | -0.52(-1.67%) |
Oct 12, 2011 | 31.01 | 31.79 | 30.82 | 31.12 | 1,312,729 | +0.43(+1.41%) |
Oct 11, 2011 | 30.43 | 30.84 | 30.10 | 30.69 | 964,681 | +0.11(+0.35%) |
Oct 10, 2011 | 30.26 | 30.75 | 30.06 | 30.58 | 940,180 | +0.84(+2.84%) |
Oct 07, 2011 | 31.04 | 31.04 | 29.59 | 29.74 | 848,561 | -1.17(-3.78%) |
Oct 06, 2011 | 31.10 | 31.27 | 30.62 | 30.91 | 1,225,288 | +0.71(+2.37%) |
Oct 05, 2011 | 29.76 | 30.43 | 29.22 | 30.19 | 1,426,357 | +0.76(+2.57%) |
Oct 04, 2011 | 27.72 | 29.61 | 27.16 | 29.43 | 3,285,529 | +0.61(+2.10%) |