Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.09 | 33.23 | 33.07 | 33.23 | 645,015 | +0.06(+0.18%) |
Dec 29, 2011 | 33.05 | 33.19 | 32.69 | 33.17 | 663,990 | +0.22(+0.67%) |
Dec 28, 2011 | 32.97 | 33.11 | 32.81 | 32.95 | 490,933 | +0.00(+0.00%) |
Dec 27, 2011 | 32.85 | 32.97 | 32.81 | 32.95 | 555,312 | +0.10(+0.30%) |
Dec 23, 2011 | 32.79 | 32.87 | 32.65 | 32.85 | 556,248 | +0.22(+0.67%) |
Dec 21, 2011 | 32.75 | 33.23 | 32.55 | 32.63 | 796,588 | +0.04(+0.12%) |
Dec 20, 2011 | 32.51 | 32.65 | 32.43 | 32.59 | 908,964 | +0.20(+0.62%) |
Dec 19, 2011 | 32.47 | 32.55 | 32.29 | 32.39 | 715,482 | +0.02(+0.06%) |
Dec 16, 2011 | 32.31 | 32.41 | 32.27 | 32.37 | 464,710 | +0.10(+0.31%) |
Dec 15, 2011 | 32.53 | 32.55 | 32.15 | 32.27 | 736,997 | +0.16(+0.50%) |
Dec 14, 2011 | 32.33 | 32.33 | 32.03 | 32.11 | 505,018 | -0.18(-0.56%) |
Dec 13, 2011 | 32.41 | 32.45 | 32.19 | 32.29 | 655,251 | -0.02(-0.06%) |
Dec 12, 2011 | 32.29 | 32.41 | 32.15 | 32.31 | 440,183 | +0.00(+0.00%) |
Dec 09, 2011 | 32.35 | 32.37 | 32.13 | 32.31 | 552,239 | +0.20(+0.62%) |
Dec 08, 2011 | 32.33 | 34.35 | 32.11 | 32.11 | 528,858 | -0.26(-0.80%) |
Dec 07, 2011 | 32.35 | 32.47 | 32.27 | 32.37 | 686,566 | +0.02(+0.06%) |
Dec 06, 2011 | 32.37 | 32.37 | 32.14 | 32.35 | 623,913 | +0.00(+0.00%) |
Dec 05, 2011 | 32.43 | 32.54 | 32.27 | 32.35 | 794,102 | +0.04(+0.12%) |
Dec 02, 2011 | 32.37 | 32.37 | 32.19 | 32.31 | 505,822 | +0.04(+0.12%) |
Dec 01, 2011 | 31.99 | 32.27 | 31.93 | 32.27 | 1,247,057 | +0.34(+1.06%) |
Nov 30, 2011 | 32.03 | 32.19 | 31.85 | 31.93 | 537,573 | +0.07(+0.21%) |
Nov 29, 2011 | 31.91 | 31.93 | 31.77 | 31.86 | 470,088 | +0.07(+0.23%) |
Nov 28, 2011 | 31.83 | 31.99 | 31.75 | 31.79 | 498,402 | +0.30(+0.95%) |
Nov 25, 2011 | 31.49 | 31.59 | 31.45 | 31.49 | 107,608 | +0.00(+0.00%) |
Nov 23, 2011 | 31.59 | 31.99 | 31.41 | 31.49 | 412,252 | -0.22(-0.69%) |
Nov 22, 2011 | 31.77 | 31.83 | 31.61 | 31.71 | 423,476 | -0.02(-0.06%) |
Nov 21, 2011 | 31.67 | 31.99 | 31.45 | 31.73 | 460,946 | -0.12(-0.38%) |
Nov 18, 2011 | 31.99 | 31.99 | 31.65 | 31.85 | 408,368 | +0.00(+0.00%) |
Nov 17, 2011 | 31.79 | 31.87 | 31.57 | 31.85 | 517,324 | +0.16(+0.50%) |
Nov 16, 2011 | 31.69 | 31.79 | 31.57 | 31.69 | 405,964 | +0.04(+0.13%) |
Nov 15, 2011 | 31.73 | 31.77 | 31.57 | 31.65 | 942,777 | -0.08(-0.25%) |
Nov 14, 2011 | 31.59 | 31.79 | 31.59 | 31.73 | 433,636 | +0.16(+0.51%) |
Nov 11, 2011 | 31.55 | 31.93 | 31.43 | 31.57 | 473,875 | +0.12(+0.38%) |
Nov 10, 2011 | 31.35 | 31.49 | 31.17 | 31.45 | 588,165 | +0.22(+0.70%) |
Nov 09, 2011 | 31.43 | 31.69 | 31.19 | 31.23 | 503,333 | -0.40(-1.26%) |
Nov 08, 2011 | 31.99 | 32.07 | 31.49 | 31.63 | 490,858 | -0.10(-0.31%) |
Nov 07, 2011 | 32.03 | 32.03 | 31.49 | 31.73 | 781,073 | -0.64(-1.98%) |
Nov 04, 2011 | 32.19 | 32.37 | 32.02 | 32.37 | 645,305 | +0.14(+0.43%) |
Nov 03, 2011 | 32.21 | 32.29 | 31.95 | 32.23 | 768,745 | +0.22(+0.69%) |
Nov 02, 2011 | 32.07 | 32.25 | 31.98 | 32.01 | 535,600 | -0.04(-0.12%) |
Nov 01, 2011 | 32.07 | 32.19 | 31.87 | 32.05 | 525,941 | -0.30(-0.93%) |
Oct 31, 2011 | 32.19 | 32.35 | 32.13 | 32.35 | 363,639 | -0.02(-0.06%) |
Oct 28, 2011 | 32.35 | 32.43 | 32.09 | 32.37 | 489,989 | +0.10(+0.31%) |
Oct 27, 2011 | 32.59 | 32.59 | 32.09 | 32.27 | 1,483,013 | +0.16(+0.50%) |
Oct 26, 2011 | 32.09 | 32.15 | 31.87 | 32.11 | 445,428 | +0.36(+1.13%) |
Oct 25, 2011 | 32.01 | 32.09 | 31.71 | 31.75 | 428,389 | -0.16(-0.50%) |
Oct 24, 2011 | 31.89 | 32.01 | 31.77 | 31.91 | 414,629 | +0.18(+0.57%) |
Oct 21, 2011 | 31.97 | 31.97 | 31.70 | 31.73 | 307,630 | +0.06(+0.19%) |
Oct 20, 2011 | 31.75 | 31.75 | 31.42 | 31.67 | 262,880 | +0.16(+0.51%) |
Oct 19, 2011 | 31.61 | 31.67 | 31.42 | 31.51 | 396,470 | +0.12(+0.38%) |
Oct 18, 2011 | 31.31 | 31.47 | 31.09 | 31.39 | 1,431,751 | +0.18(+0.58%) |
Oct 17, 2011 | 31.51 | 31.55 | 31.19 | 31.21 | 326,090 | -0.10(-0.32%) |
Oct 14, 2011 | 31.23 | 31.37 | 31.11 | 31.31 | 320,055 | +0.20(+0.64%) |
Oct 13, 2011 | 31.05 | 31.11 | 30.81 | 31.11 | 261,631 | +0.14(+0.45%) |
Oct 12, 2011 | 30.95 | 31.07 | 30.89 | 30.97 | 508,486 | +0.07(+0.23%) |
Oct 11, 2011 | 30.61 | 30.95 | 30.49 | 30.90 | 492,480 | +0.19(+0.62%) |
Oct 10, 2011 | 30.59 | 30.89 | 30.29 | 30.71 | 512,638 | +0.32(+1.05%) |
Oct 07, 2011 | 30.55 | 30.59 | 30.11 | 30.39 | 331,178 | -0.20(-0.65%) |
Oct 06, 2011 | 30.61 | 30.69 | 30.51 | 30.59 | 349,572 | +0.18(+0.59%) |
Oct 05, 2011 | 29.83 | 30.53 | 29.46 | 30.41 | 624,683 | +0.44(+1.47%) |
Oct 04, 2011 | 29.97 | 29.99 | 28.59 | 29.97 | 461,214 | -0.02(-0.07%) |