Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.71 | 30.71 | 30.50 | 30.50 | 118,249 | -0.20(-0.66%) |
Dec 29, 2011 | 30.58 | 30.71 | 30.40 | 30.71 | 237,739 | +0.26(+0.85%) |
Dec 28, 2011 | 30.72 | 30.72 | 30.44 | 30.45 | 83,691 | -0.19(-0.63%) |
Dec 27, 2011 | 30.38 | 30.67 | 30.37 | 30.64 | 128,230 | +0.25(+0.81%) |
Dec 23, 2011 | 30.33 | 30.46 | 30.33 | 30.39 | 84,970 | +0.26(+0.86%) |
Dec 21, 2011 | 29.79 | 30.15 | 29.78 | 30.13 | 226,871 | +0.45(+1.50%) |
Dec 20, 2011 | 29.40 | 29.73 | 29.37 | 29.69 | 88,711 | +0.60(+2.06%) |
Dec 19, 2011 | 29.32 | 29.49 | 29.00 | 29.09 | 97,121 | -0.23(-0.79%) |
Dec 16, 2011 | 29.53 | 29.54 | 29.23 | 29.32 | 138,296 | -0.05(-0.16%) |
Dec 15, 2011 | 29.24 | 29.42 | 29.20 | 29.37 | 82,983 | +0.38(+1.30%) |
Dec 14, 2011 | 29.20 | 29.24 | 28.98 | 28.99 | 117,929 | -0.23(-0.79%) |
Dec 13, 2011 | 29.26 | 29.49 | 29.12 | 29.22 | 77,433 | +0.11(+0.39%) |
Dec 12, 2011 | 29.28 | 29.28 | 28.90 | 29.11 | 218,458 | -0.30(-1.04%) |
Dec 09, 2011 | 29.16 | 29.43 | 29.10 | 29.41 | 130,149 | +0.46(+1.57%) |
Dec 08, 2011 | 29.38 | 29.44 | 28.93 | 28.96 | 154,281 | -0.48(-1.64%) |
Dec 07, 2011 | 29.43 | 29.53 | 29.26 | 29.44 | 55,832 | -0.07(-0.22%) |
Dec 06, 2011 | 29.44 | 29.63 | 29.39 | 29.51 | 114,524 | +0.04(+0.15%) |
Dec 05, 2011 | 29.56 | 29.63 | 29.31 | 29.46 | 250,544 | +0.24(+0.82%) |
Dec 02, 2011 | 29.66 | 29.66 | 29.21 | 29.22 | 213,865 | -0.28(-0.94%) |
Dec 01, 2011 | 29.50 | 29.65 | 29.42 | 29.50 | 278,408 | +0.00(+0.01%) |
Nov 30, 2011 | 29.35 | 29.54 | 29.24 | 29.50 | 157,099 | +0.74(+2.56%) |
Nov 29, 2011 | 28.55 | 28.84 | 28.54 | 28.76 | 103,117 | +0.35(+1.22%) |
Nov 28, 2011 | 28.61 | 28.63 | 28.28 | 28.41 | 106,414 | +0.36(+1.28%) |
Nov 25, 2011 | 27.87 | 28.16 | 27.84 | 28.05 | 165,944 | +0.09(+0.32%) |
Nov 23, 2011 | 28.14 | 28.16 | 27.84 | 27.96 | 248,910 | -0.42(-1.47%) |
Nov 22, 2011 | 28.73 | 28.73 | 28.29 | 28.38 | 368,570 | -0.31(-1.07%) |
Nov 21, 2011 | 28.82 | 28.87 | 28.48 | 28.69 | 252,630 | -0.39(-1.35%) |
Nov 18, 2011 | 29.07 | 29.15 | 28.99 | 29.09 | 77,620 | +0.17(+0.60%) |
Nov 17, 2011 | 28.99 | 29.18 | 28.70 | 28.91 | 233,813 | -0.15(-0.51%) |
Nov 16, 2011 | 29.20 | 29.38 | 29.03 | 29.06 | 258,390 | -0.35(-1.18%) |
Nov 15, 2011 | 29.35 | 29.47 | 29.19 | 29.40 | 105,212 | +0.09(+0.30%) |
Nov 14, 2011 | 29.58 | 29.58 | 29.27 | 29.32 | 103,216 | -0.34(-1.16%) |
Nov 11, 2011 | 29.51 | 29.66 | 29.51 | 29.66 | 73,693 | +0.43(+1.49%) |
Nov 10, 2011 | 29.28 | 29.38 | 29.07 | 29.22 | 85,519 | +0.21(+0.72%) |
Nov 09, 2011 | 29.32 | 29.41 | 28.99 | 29.01 | 487,217 | -0.72(-2.41%) |
Nov 08, 2011 | 29.58 | 29.73 | 29.33 | 29.73 | 153,116 | +0.22(+0.74%) |
Nov 07, 2011 | 29.45 | 29.51 | 29.15 | 29.51 | 114,474 | +0.17(+0.60%) |
Nov 04, 2011 | 29.38 | 29.42 | 29.04 | 29.34 | 245,931 | -0.18(-0.62%) |
Nov 03, 2011 | 29.31 | 29.59 | 29.14 | 29.52 | 230,676 | +0.44(+1.50%) |
Nov 02, 2011 | 28.92 | 29.31 | 28.92 | 29.08 | 195,835 | +0.49(+1.73%) |
Nov 01, 2011 | 28.72 | 28.99 | 28.53 | 28.59 | 241,930 | -0.64(-2.20%) |
Oct 31, 2011 | 29.25 | 29.51 | 29.23 | 29.23 | 176,253 | -0.23(-0.78%) |
Oct 28, 2011 | 29.43 | 29.51 | 29.30 | 29.46 | 104,068 | -0.16(-0.54%) |
Oct 27, 2011 | 29.56 | 29.76 | 29.39 | 29.62 | 241,265 | +0.68(+2.36%) |
Oct 26, 2011 | 29.03 | 29.07 | 28.72 | 28.94 | 109,910 | +0.23(+0.79%) |
Oct 25, 2011 | 29.08 | 29.11 | 28.70 | 28.72 | 85,790 | -0.41(-1.40%) |
Oct 24, 2011 | 29.22 | 29.22 | 29.04 | 29.12 | 152,299 | -0.06(-0.21%) |
Oct 21, 2011 | 28.92 | 29.18 | 28.92 | 29.18 | 339,638 | +0.46(+1.61%) |
Oct 20, 2011 | 28.75 | 28.86 | 28.48 | 28.72 | 268,314 | +0.16(+0.55%) |
Oct 19, 2011 | 28.56 | 28.96 | 28.52 | 28.56 | 169,340 | -0.00(-0.01%) |
Oct 18, 2011 | 28.34 | 28.71 | 28.12 | 28.57 | 221,321 | +0.24(+0.85%) |
Oct 17, 2011 | 28.39 | 28.48 | 28.29 | 28.33 | 273,678 | -0.08(-0.29%) |
Oct 14, 2011 | 28.37 | 28.43 | 28.24 | 28.41 | 100,660 | +0.24(+0.84%) |
Oct 13, 2011 | 28.00 | 28.18 | 27.80 | 28.17 | 109,910 | +0.05(+0.18%) |
Oct 12, 2011 | 28.30 | 28.30 | 28.09 | 28.12 | 148,176 | -0.04(-0.16%) |
Oct 11, 2011 | 28.40 | 28.40 | 28.05 | 28.17 | 193,790 | -0.23(-0.82%) |
Oct 10, 2011 | 28.06 | 28.40 | 28.06 | 28.40 | 132,437 | +0.59(+2.12%) |
Oct 07, 2011 | 28.00 | 28.05 | 27.69 | 27.81 | 229,100 | +0.03(+0.10%) |
Oct 06, 2011 | 27.65 | 27.79 | 27.62 | 27.78 | 1,023,631 | +0.50(+1.82%) |
Oct 05, 2011 | 27.41 | 27.41 | 26.92 | 27.29 | 220,574 | +0.03(+0.10%) |
Oct 04, 2011 | 27.13 | 27.26 | 26.56 | 27.26 | 235,266 | -0.01(-0.05%) |