Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.56 | 32.71 | 32.51 | 32.57 | 2,166,402 | -0.02(-0.05%) |
Dec 29, 2011 | 32.32 | 32.63 | 32.22 | 32.59 | 1,203,689 | +0.39(+1.20%) |
Dec 28, 2011 | 32.56 | 32.64 | 32.15 | 32.20 | 1,395,345 | -0.46(-1.42%) |
Dec 27, 2011 | 32.63 | 32.76 | 32.63 | 32.66 | 2,017,622 | -0.05(-0.17%) |
Dec 23, 2011 | 32.43 | 32.74 | 32.43 | 32.72 | 1,482,437 | +0.52(+1.61%) |
Dec 21, 2011 | 32.09 | 32.24 | 31.87 | 32.20 | 1,447,732 | -0.02(-0.07%) |
Dec 20, 2011 | 31.83 | 32.28 | 31.80 | 32.22 | 1,246,374 | +1.03(+3.30%) |
Dec 19, 2011 | 31.55 | 31.70 | 31.10 | 31.20 | 1,402,047 | -0.39(-1.23%) |
Dec 16, 2011 | 31.76 | 31.88 | 31.42 | 31.59 | 1,083,581 | -0.04(-0.12%) |
Dec 15, 2011 | 31.77 | 31.84 | 31.51 | 31.62 | 697,248 | +0.20(+0.63%) |
Dec 14, 2011 | 31.60 | 31.75 | 31.30 | 31.42 | 679,302 | -0.34(-1.08%) |
Dec 13, 2011 | 32.41 | 32.56 | 31.68 | 31.77 | 587,236 | -0.43(-1.33%) |
Dec 12, 2011 | 32.39 | 32.39 | 31.94 | 32.20 | 1,063,651 | -0.73(-2.23%) |
Dec 09, 2011 | 32.50 | 32.98 | 32.48 | 32.93 | 434,298 | +0.62(+1.92%) |
Dec 08, 2011 | 32.85 | 32.89 | 32.23 | 32.31 | 647,831 | -0.89(-2.69%) |
Dec 07, 2011 | 32.85 | 33.31 | 32.64 | 33.20 | 889,448 | +0.18(+0.56%) |
Dec 06, 2011 | 33.05 | 33.18 | 32.81 | 33.02 | 1,567,264 | -0.06(-0.18%) |
Dec 05, 2011 | 33.38 | 33.38 | 32.91 | 33.08 | 618,467 | +0.32(+0.98%) |
Dec 02, 2011 | 33.17 | 33.19 | 32.72 | 32.76 | 525,818 | -0.02(-0.05%) |
Dec 01, 2011 | 32.81 | 33.02 | 32.67 | 32.78 | 936,919 | -0.11(-0.33%) |
Nov 30, 2011 | 32.56 | 32.92 | 32.39 | 32.88 | 570,607 | +1.50(+4.80%) |
Nov 29, 2011 | 31.37 | 31.55 | 31.21 | 31.38 | 600,234 | +0.12(+0.39%) |
Nov 28, 2011 | 31.33 | 31.38 | 31.05 | 31.26 | 767,413 | +1.12(+3.73%) |
Nov 25, 2011 | 30.13 | 30.54 | 30.10 | 30.13 | 309,938 | -0.15(-0.48%) |
Nov 23, 2011 | 30.77 | 30.77 | 30.25 | 30.28 | 482,465 | -0.73(-2.34%) |
Nov 22, 2011 | 31.00 | 31.23 | 30.80 | 31.00 | 1,938,835 | -0.06(-0.20%) |
Nov 21, 2011 | 31.36 | 31.36 | 30.81 | 31.07 | 1,815,230 | -0.79(-2.49%) |
Nov 18, 2011 | 32.07 | 32.07 | 31.72 | 31.86 | 1,375,734 | +0.05(+0.14%) |
Nov 17, 2011 | 32.32 | 32.45 | 31.65 | 31.81 | 618,579 | -0.61(-1.88%) |
Nov 16, 2011 | 32.63 | 32.94 | 32.35 | 32.43 | 286,232 | -0.56(-1.69%) |
Nov 15, 2011 | 32.75 | 33.14 | 32.59 | 32.98 | 529,030 | +0.09(+0.28%) |
Nov 14, 2011 | 32.93 | 33.10 | 32.71 | 32.89 | 307,334 | -0.40(-1.19%) |
Nov 11, 2011 | 33.07 | 33.36 | 33.02 | 33.29 | 356,912 | +0.75(+2.30%) |
Nov 10, 2011 | 32.83 | 32.83 | 32.27 | 32.54 | 1,357,691 | +0.27(+0.85%) |
Nov 09, 2011 | 32.84 | 32.87 | 32.16 | 32.27 | 597,623 | -1.52(-4.49%) |
Nov 08, 2011 | 33.46 | 33.89 | 33.20 | 33.78 | 445,651 | +0.36(+1.07%) |
Nov 07, 2011 | 33.18 | 33.43 | 32.98 | 33.43 | 216,358 | +0.24(+0.71%) |
Nov 04, 2011 | 33.22 | 33.30 | 32.84 | 33.19 | 623,411 | -0.34(-1.00%) |
Nov 03, 2011 | 33.30 | 33.61 | 32.74 | 33.53 | 271,438 | +0.69(+2.09%) |
Nov 02, 2011 | 32.65 | 32.95 | 32.52 | 32.84 | 710,953 | +0.58(+1.80%) |
Nov 01, 2011 | 32.07 | 32.65 | 31.62 | 32.26 | 1,121,256 | -1.01(-3.03%) |
Oct 31, 2011 | 33.79 | 33.90 | 33.27 | 33.27 | 429,064 | -1.24(-3.61%) |
Oct 28, 2011 | 34.43 | 34.56 | 34.26 | 34.51 | 1,861,939 | -0.11(-0.33%) |
Oct 27, 2011 | 34.53 | 34.88 | 34.07 | 34.63 | 1,509,888 | +1.36(+4.09%) |
Oct 26, 2011 | 33.38 | 33.38 | 32.63 | 33.27 | 535,837 | +0.48(+1.47%) |
Oct 25, 2011 | 33.25 | 33.29 | 32.75 | 32.78 | 855,231 | -0.60(-1.78%) |
Oct 24, 2011 | 32.81 | 33.47 | 32.81 | 33.38 | 890,168 | +0.50(+1.53%) |
Oct 21, 2011 | 32.65 | 32.90 | 32.57 | 32.88 | 496,340 | +0.74(+2.31%) |
Oct 20, 2011 | 32.13 | 32.26 | 31.69 | 32.13 | 300,824 | -0.05(-0.17%) |
Oct 19, 2011 | 32.57 | 32.71 | 32.08 | 32.19 | 2,394,142 | -0.49(-1.50%) |
Oct 18, 2011 | 32.07 | 32.90 | 31.74 | 32.68 | 1,770,137 | +0.63(+1.95%) |
Oct 17, 2011 | 32.58 | 32.58 | 32.01 | 32.05 | 247,948 | -0.75(-2.28%) |
Oct 14, 2011 | 32.65 | 32.81 | 32.43 | 32.80 | 784,394 | +0.61(+1.90%) |
Oct 13, 2011 | 32.11 | 32.30 | 31.83 | 32.19 | 629,712 | -0.07(-0.21%) |
Oct 12, 2011 | 32.23 | 32.62 | 32.17 | 32.26 | 570,013 | +0.50(+1.56%) |
Oct 11, 2011 | 31.59 | 31.85 | 31.45 | 31.76 | 677,585 | -0.03(-0.10%) |
Oct 10, 2011 | 31.34 | 31.81 | 31.22 | 31.79 | 339,638 | +1.18(+3.87%) |
Oct 07, 2011 | 31.23 | 31.23 | 30.49 | 30.61 | 2,172,330 | -0.28(-0.91%) |
Oct 06, 2011 | 30.64 | 30.94 | 30.02 | 30.89 | 1,107,022 | +0.70(+2.33%) |
Oct 05, 2011 | 29.67 | 30.23 | 29.36 | 30.19 | 1,223,994 | +0.60(+2.04%) |
Oct 04, 2011 | 28.63 | 29.59 | 28.33 | 29.58 | 1,211,688 | +0.56(+1.92%) |