Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.00 | 33.47 | 33.00 | 33.42 | 167,907 | +0.42(+1.28%) |
Dec 29, 2011 | 32.11 | 33.11 | 31.92 | 33.00 | 199,936 | +0.94(+2.95%) |
Dec 28, 2011 | 32.80 | 32.83 | 31.86 | 32.05 | 261,608 | -0.91(-2.76%) |
Dec 27, 2011 | 33.27 | 33.45 | 32.86 | 32.96 | 72,266 | -0.14(-0.42%) |
Dec 23, 2011 | 33.22 | 33.22 | 32.65 | 33.10 | 102,025 | -0.12(-0.36%) |
Dec 21, 2011 | 33.05 | 33.22 | 32.11 | 33.22 | 323,112 | -0.28(-0.82%) |
Dec 20, 2011 | 32.73 | 33.73 | 32.72 | 33.50 | 338,300 | +1.48(+4.61%) |
Dec 19, 2011 | 32.84 | 32.84 | 31.94 | 32.02 | 229,858 | -0.71(-2.16%) |
Dec 16, 2011 | 32.57 | 33.17 | 32.19 | 32.72 | 750,221 | +0.87(+2.74%) |
Dec 15, 2011 | 33.45 | 33.73 | 31.64 | 31.85 | 679,048 | -0.86(-2.64%) |
Dec 14, 2011 | 33.73 | 33.84 | 32.61 | 32.72 | 403,133 | -1.26(-3.70%) |
Dec 13, 2011 | 33.93 | 34.55 | 33.67 | 33.97 | 575,921 | -0.35(-1.02%) |
Dec 12, 2011 | 34.36 | 34.40 | 33.75 | 34.32 | 450,982 | -0.50(-1.45%) |
Dec 09, 2011 | 33.28 | 34.90 | 33.19 | 34.83 | 371,438 | +1.67(+5.04%) |
Dec 08, 2011 | 33.78 | 33.89 | 33.08 | 33.16 | 458,760 | -1.34(-3.88%) |
Dec 07, 2011 | 34.37 | 34.96 | 34.36 | 34.50 | 980,701 | +0.17(+0.48%) |
Dec 06, 2011 | 34.77 | 34.87 | 34.23 | 34.33 | 901,736 | -0.58(-1.66%) |
Dec 05, 2011 | 35.06 | 35.50 | 34.67 | 34.91 | 650,299 | +0.38(+1.09%) |
Dec 02, 2011 | 35.36 | 35.42 | 34.36 | 34.53 | 471,613 | -0.50(-1.44%) |
Dec 01, 2011 | 34.24 | 35.51 | 34.24 | 35.04 | 763,171 | +1.50(+4.46%) |
Nov 30, 2011 | 33.15 | 33.91 | 32.85 | 33.54 | 665,773 | +2.39(+7.66%) |
Nov 29, 2011 | 31.83 | 32.11 | 31.08 | 31.16 | 468,652 | -0.38(-1.19%) |
Nov 28, 2011 | 31.42 | 31.80 | 31.26 | 31.53 | 333,758 | +1.08(+3.56%) |
Nov 25, 2011 | 30.22 | 30.62 | 30.22 | 30.45 | 250,139 | +0.96(+3.27%) |
Nov 23, 2011 | 30.38 | 30.38 | 29.15 | 29.49 | 532,938 | -0.95(-3.13%) |
Nov 22, 2011 | 30.72 | 31.21 | 29.83 | 30.44 | 649,339 | -0.17(-0.57%) |
Nov 21, 2011 | 30.69 | 31.00 | 29.95 | 30.61 | 558,827 | -0.65(-2.08%) |
Nov 18, 2011 | 32.16 | 32.16 | 31.17 | 31.27 | 445,613 | -0.74(-2.32%) |
Nov 17, 2011 | 33.07 | 33.23 | 31.82 | 32.01 | 250,719 | -0.84(-2.57%) |
Nov 16, 2011 | 33.03 | 33.86 | 32.78 | 32.85 | 522,035 | -0.48(-1.43%) |
Nov 15, 2011 | 33.51 | 33.66 | 32.94 | 33.33 | 348,905 | -0.15(-0.44%) |
Nov 14, 2011 | 33.88 | 34.03 | 33.27 | 33.48 | 435,593 | -0.83(-2.41%) |
Nov 11, 2011 | 34.40 | 34.65 | 34.09 | 34.30 | 379,797 | +0.66(+1.96%) |
Nov 10, 2011 | 34.50 | 34.59 | 33.40 | 33.64 | 194,848 | -0.20(-0.60%) |
Nov 09, 2011 | 34.38 | 34.87 | 33.62 | 33.84 | 836,641 | -0.95(-2.72%) |
Nov 08, 2011 | 34.94 | 34.98 | 34.13 | 34.79 | 224,808 | -0.61(-1.74%) |
Nov 07, 2011 | 34.83 | 35.51 | 34.83 | 35.40 | 231,698 | +0.57(+1.63%) |
Nov 04, 2011 | 34.92 | 34.97 | 34.03 | 34.83 | 359,742 | -0.70(-1.96%) |
Nov 03, 2011 | 36.03 | 36.03 | 35.26 | 35.53 | 519,217 | -0.27(-0.74%) |
Nov 02, 2011 | 35.53 | 36.22 | 35.32 | 35.80 | 262,416 | +1.28(+3.69%) |
Nov 01, 2011 | 34.39 | 34.81 | 33.87 | 34.52 | 627,826 | -1.43(-3.98%) |
Oct 31, 2011 | 37.22 | 37.22 | 35.94 | 35.95 | 608,639 | -1.67(-4.44%) |
Oct 28, 2011 | 36.61 | 37.91 | 36.53 | 37.62 | 409,518 | +0.69(+1.86%) |
Oct 27, 2011 | 36.25 | 38.16 | 35.45 | 36.94 | 873,024 | +1.73(+4.93%) |
Oct 26, 2011 | 34.76 | 35.35 | 34.32 | 35.20 | 441,209 | +1.09(+3.20%) |
Oct 25, 2011 | 35.26 | 35.26 | 34.08 | 34.11 | 469,600 | -1.57(-4.40%) |
Oct 24, 2011 | 34.95 | 36.30 | 34.49 | 35.68 | 279,243 | +0.93(+2.67%) |
Oct 21, 2011 | 34.66 | 35.15 | 34.18 | 34.75 | 282,477 | +0.47(+1.36%) |
Oct 20, 2011 | 34.96 | 35.15 | 33.77 | 34.28 | 688,982 | -0.65(-1.86%) |
Oct 19, 2011 | 34.42 | 35.04 | 33.84 | 34.94 | 811,975 | +0.45(+1.30%) |
Oct 18, 2011 | 33.86 | 34.67 | 33.58 | 34.49 | 830,390 | +0.66(+1.95%) |
Oct 17, 2011 | 34.29 | 34.40 | 33.32 | 33.83 | 1,132,069 | -0.91(-2.61%) |
Oct 14, 2011 | 34.73 | 34.89 | 34.27 | 34.73 | 1,159,156 | +0.44(+1.28%) |
Oct 13, 2011 | 34.39 | 34.39 | 33.83 | 34.29 | 1,351,760 | -0.74(-2.12%) |
Oct 12, 2011 | 33.20 | 35.44 | 33.20 | 35.04 | 1,114,515 | +2.00(+6.05%) |
Oct 11, 2011 | 32.57 | 33.21 | 32.21 | 33.04 | 1,025,937 | +0.32(+0.98%) |
Oct 10, 2011 | 31.82 | 32.83 | 31.82 | 32.72 | 1,422,030 | +1.54(+4.94%) |
Oct 07, 2011 | 31.35 | 31.96 | 30.67 | 31.17 | 1,007,233 | +0.25(+0.80%) |
Oct 06, 2011 | 29.95 | 30.93 | 29.75 | 30.93 | 2,038,563 | +2.22(+7.73%) |
Oct 05, 2011 | 28.72 | 28.76 | 28.04 | 28.71 | 531,560 | -0.02(-0.06%) |
Oct 04, 2011 | 27.67 | 28.81 | 27.62 | 28.72 | 1,369,737 | +0.58(+2.05%) |