Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.83 | 31.00 | 30.60 | 30.86 | 92,435 | +0.27(+0.88%) |
Dec 29, 2011 | 30.43 | 30.67 | 30.36 | 30.60 | 54,594 | +0.13(+0.44%) |
Dec 28, 2011 | 30.04 | 30.53 | 30.04 | 30.46 | 16,575 | +0.55(+1.84%) |
Dec 27, 2011 | 29.83 | 29.91 | 29.82 | 29.91 | 6,413 | -0.00(-0.01%) |
Dec 23, 2011 | 30.01 | 30.01 | 29.75 | 29.91 | 69,055 | -0.20(-0.66%) |
Dec 21, 2011 | 30.39 | 30.39 | 30.11 | 30.11 | 2,684 | -0.34(-1.11%) |
Dec 20, 2011 | 30.63 | 30.63 | 30.44 | 30.45 | 22,292 | -0.77(-2.48%) |
Dec 19, 2011 | 30.92 | 31.26 | 30.88 | 31.22 | 50,322 | +0.29(+0.95%) |
Dec 16, 2011 | 30.72 | 30.97 | 30.71 | 30.93 | 12,074 | +0.43(+1.41%) |
Dec 15, 2011 | 30.36 | 30.52 | 30.31 | 30.50 | 8,350 | -0.06(-0.21%) |
Dec 14, 2011 | 30.25 | 30.56 | 30.25 | 30.56 | 10,972 | +0.38(+1.27%) |
Dec 13, 2011 | 29.63 | 30.24 | 29.54 | 30.18 | 13,154 | -0.25(-0.81%) |
Dec 12, 2011 | 30.52 | 30.61 | 30.41 | 30.42 | 36,797 | +0.24(+0.80%) |
Dec 09, 2011 | 30.69 | 30.69 | 30.18 | 30.18 | 13,336 | -0.57(-1.87%) |
Dec 08, 2011 | 30.28 | 30.76 | 30.28 | 30.76 | 7,735 | +0.44(+1.44%) |
Dec 07, 2011 | 30.11 | 30.39 | 30.03 | 30.32 | 25,953 | +0.40(+1.35%) |
Dec 06, 2011 | 29.93 | 30.03 | 29.92 | 29.92 | 3,794 | -0.25(-0.84%) |
Dec 05, 2011 | 29.77 | 30.17 | 29.77 | 30.17 | 6,350 | -0.04(-0.13%) |
Dec 02, 2011 | 29.59 | 30.21 | 29.59 | 30.21 | 25,552 | +0.32(+1.07%) |
Dec 01, 2011 | 29.59 | 29.93 | 29.53 | 29.89 | 23,455 | +0.03(+0.11%) |
Nov 30, 2011 | 29.88 | 30.02 | 29.79 | 29.86 | 57,283 | -0.52(-1.72%) |
Nov 29, 2011 | 30.24 | 30.41 | 30.19 | 30.38 | 3,466 | -0.16(-0.52%) |
Nov 28, 2011 | 29.96 | 30.62 | 29.96 | 30.54 | 41,007 | -0.02(-0.06%) |
Nov 25, 2011 | 30.76 | 30.76 | 30.56 | 30.56 | 13,845 | -0.55(-1.77%) |
Nov 23, 2011 | 30.58 | 31.17 | 30.56 | 31.11 | 250,816 | +0.28(+0.91%) |
Nov 22, 2011 | 30.56 | 30.84 | 30.54 | 30.83 | 6,299 | +0.31(+1.00%) |
Nov 21, 2011 | 30.61 | 30.66 | 30.52 | 30.52 | 16,981 | +0.23(+0.76%) |
Nov 18, 2011 | 30.52 | 30.54 | 30.26 | 30.29 | 46,472 | -0.35(-1.15%) |
Nov 17, 2011 | 30.37 | 30.82 | 30.27 | 30.65 | 43,457 | +0.18(+0.59%) |
Nov 16, 2011 | 30.30 | 30.47 | 30.30 | 30.47 | 10,061 | +0.33(+1.08%) |
Nov 15, 2011 | 30.33 | 30.49 | 30.10 | 30.14 | 52,356 | -0.08(-0.28%) |
Nov 14, 2011 | 30.04 | 30.28 | 30.04 | 30.23 | 8,459 | +0.52(+1.76%) |
Nov 11, 2011 | 29.86 | 29.86 | 29.64 | 29.70 | 10,038 | -0.42(-1.39%) |
Nov 10, 2011 | 30.24 | 30.24 | 29.94 | 30.12 | 13,891 | -0.42(-1.39%) |
Nov 09, 2011 | 30.65 | 30.72 | 30.26 | 30.55 | 57,114 | +0.75(+2.50%) |
Nov 08, 2011 | 30.12 | 30.22 | 29.75 | 29.80 | 21,571 | -0.39(-1.29%) |
Nov 07, 2011 | 30.02 | 30.52 | 29.97 | 30.19 | 62,119 | +0.14(+0.46%) |
Nov 04, 2011 | 29.83 | 30.07 | 29.82 | 30.05 | 5,956 | +0.21(+0.72%) |
Nov 03, 2011 | 29.87 | 30.10 | 29.75 | 29.84 | 42,254 | -0.43(-1.43%) |
Nov 02, 2011 | 29.89 | 30.31 | 29.88 | 30.27 | 48,594 | -0.17(-0.56%) |
Nov 01, 2011 | 30.20 | 30.48 | 29.92 | 30.44 | 281,553 | +1.09(+3.73%) |
Oct 31, 2011 | 28.76 | 29.35 | 28.76 | 29.35 | 89,541 | +1.11(+3.92%) |
Oct 28, 2011 | 28.21 | 28.37 | 28.07 | 28.24 | 59,869 | +0.44(+1.57%) |
Oct 27, 2011 | 28.29 | 28.40 | 27.67 | 27.80 | 48,417 | -1.04(-3.61%) |
Oct 26, 2011 | 29.19 | 29.31 | 28.85 | 28.85 | 117,559 | -0.61(-2.09%) |
Oct 25, 2011 | 28.66 | 29.46 | 28.66 | 29.46 | 35,974 | +0.77(+2.69%) |
Oct 24, 2011 | 28.73 | 28.73 | 28.65 | 28.69 | 21,694 | -0.08(-0.29%) |
Oct 21, 2011 | 28.81 | 28.89 | 28.61 | 28.77 | 47,653 | -0.14(-0.48%) |
Oct 20, 2011 | 29.02 | 29.32 | 28.89 | 28.91 | 94,105 | -0.19(-0.64%) |
Oct 19, 2011 | 28.85 | 29.14 | 28.85 | 29.10 | 52,063 | +0.10(+0.34%) |
Oct 18, 2011 | 29.20 | 29.39 | 28.89 | 29.00 | 18,788 | +0.00(+0.00%) |
Oct 17, 2011 | 28.66 | 29.00 | 28.66 | 29.00 | 7,341 | +0.52(+1.81%) |
Oct 14, 2011 | 28.50 | 28.63 | 28.48 | 28.48 | 2,775 | -0.43(-1.49%) |
Oct 13, 2011 | 28.88 | 29.15 | 28.83 | 28.91 | 90,770 | +0.31(+1.08%) |
Oct 12, 2011 | 28.65 | 28.70 | 28.26 | 28.61 | 37,902 | -0.29(-0.99%) |
Oct 11, 2011 | 29.08 | 29.08 | 28.84 | 28.89 | 38,616 | +0.38(+1.33%) |
Oct 10, 2011 | 28.83 | 28.89 | 28.31 | 28.51 | 43,046 | -1.03(-3.50%) |
Oct 07, 2011 | 29.65 | 29.75 | 29.25 | 29.54 | 117,178 | -0.44(-1.45%) |
Oct 06, 2011 | 30.39 | 30.48 | 29.97 | 29.98 | 82,520 | -0.72(-2.34%) |
Oct 05, 2011 | 30.94 | 30.94 | 30.65 | 30.70 | 9,145 | -0.35(-1.14%) |
Oct 04, 2011 | 31.70 | 31.77 | 31.05 | 31.05 | 69,433 | -0.43(-1.36%) |