Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.08 | 36.37 | 35.98 | 36.04 | 449,623 | +0.07(+0.18%) |
Dec 29, 2011 | 35.57 | 36.10 | 35.34 | 35.98 | 353,507 | +0.44(+1.25%) |
Dec 28, 2011 | 35.89 | 36.10 | 35.14 | 35.53 | 347,226 | -0.52(-1.46%) |
Dec 27, 2011 | 35.55 | 36.11 | 35.32 | 36.06 | 327,922 | +0.27(+0.76%) |
Dec 23, 2011 | 35.61 | 35.79 | 35.36 | 35.79 | 454,368 | -0.30(-0.82%) |
Dec 21, 2011 | 35.32 | 36.15 | 35.13 | 36.08 | 509,772 | +0.75(+2.11%) |
Dec 20, 2011 | 35.16 | 35.58 | 35.04 | 35.34 | 640,428 | +0.94(+2.74%) |
Dec 19, 2011 | 36.48 | 36.48 | 34.25 | 34.39 | 1,589,851 | -1.98(-5.43%) |
Dec 16, 2011 | 35.35 | 36.61 | 35.33 | 36.37 | 2,021,120 | +1.31(+3.74%) |
Dec 15, 2011 | 34.96 | 35.19 | 34.56 | 35.06 | 628,376 | +0.66(+1.93%) |
Dec 14, 2011 | 34.52 | 34.84 | 34.06 | 34.39 | 1,073,737 | -0.34(-0.97%) |
Dec 13, 2011 | 36.31 | 36.52 | 34.43 | 34.73 | 1,029,885 | -1.61(-4.42%) |
Dec 12, 2011 | 36.48 | 36.48 | 35.70 | 36.34 | 649,330 | -0.62(-1.69%) |
Dec 09, 2011 | 36.30 | 37.57 | 36.07 | 36.96 | 1,004,720 | +0.77(+2.13%) |
Dec 08, 2011 | 36.74 | 37.19 | 36.07 | 36.19 | 790,150 | -1.10(-2.95%) |
Dec 07, 2011 | 36.67 | 37.52 | 36.16 | 37.29 | 1,005,949 | +0.20(+0.53%) |
Dec 06, 2011 | 36.74 | 37.26 | 36.43 | 37.09 | 1,069,946 | -0.21(-0.57%) |
Dec 05, 2011 | 37.21 | 37.68 | 36.89 | 37.30 | 847,082 | +0.69(+1.88%) |
Dec 02, 2011 | 37.12 | 37.22 | 36.54 | 36.61 | 696,834 | +0.37(+1.02%) |
Dec 01, 2011 | 36.30 | 37.35 | 36.01 | 36.25 | 1,241,454 | -0.06(-0.16%) |
Nov 30, 2011 | 36.59 | 36.77 | 35.85 | 36.30 | 1,285,008 | +0.88(+2.48%) |
Nov 29, 2011 | 35.00 | 35.61 | 34.29 | 35.43 | 1,438,975 | -0.20(-0.55%) |
Nov 28, 2011 | 35.26 | 35.84 | 35.03 | 35.62 | 1,365,032 | +1.61(+4.72%) |
Nov 25, 2011 | 35.10 | 35.16 | 33.98 | 34.02 | 638,902 | -0.32(-0.93%) |
Nov 23, 2011 | 35.38 | 35.39 | 34.15 | 34.34 | 1,330,611 | -1.26(-3.55%) |
Nov 22, 2011 | 37.00 | 37.83 | 35.44 | 35.60 | 2,091,574 | -0.10(-0.28%) |
Nov 21, 2011 | 36.10 | 36.50 | 35.63 | 35.70 | 1,981,995 | -1.08(-2.94%) |
Nov 18, 2011 | 35.89 | 36.84 | 35.48 | 36.78 | 2,120,086 | +1.25(+3.53%) |
Nov 17, 2011 | 36.20 | 36.38 | 35.27 | 35.52 | 1,112,901 | -0.68(-1.88%) |
Nov 16, 2011 | 36.69 | 37.12 | 36.15 | 36.20 | 1,107,023 | -0.98(-2.65%) |
Nov 15, 2011 | 36.69 | 37.40 | 36.48 | 37.19 | 1,345,124 | +0.39(+1.05%) |
Nov 14, 2011 | 36.76 | 36.96 | 36.32 | 36.80 | 1,374,809 | -0.09(-0.24%) |
Nov 11, 2011 | 37.30 | 37.57 | 36.77 | 36.89 | 1,746,298 | -0.22(-0.60%) |
Nov 10, 2011 | 36.86 | 37.63 | 36.70 | 37.11 | 18,499,688 | +0.65(+1.78%) |
Nov 09, 2011 | 36.52 | 37.17 | 36.12 | 36.47 | 2,041,207 | -1.19(-3.16%) |
Nov 08, 2011 | 36.96 | 37.78 | 36.66 | 37.66 | 5,601,117 | +2.66(+7.59%) |
Nov 07, 2011 | 34.84 | 35.12 | 34.19 | 35.00 | 257,592 | +0.23(+0.66%) |
Nov 04, 2011 | 34.93 | 35.10 | 34.32 | 34.77 | 541,312 | -0.54(-1.53%) |
Nov 03, 2011 | 35.37 | 35.37 | 34.12 | 35.31 | 618,055 | +0.40(+1.15%) |
Nov 02, 2011 | 34.84 | 35.32 | 34.65 | 34.91 | 635,366 | +0.52(+1.53%) |
Nov 01, 2011 | 34.10 | 35.31 | 33.88 | 34.38 | 1,125,770 | -0.96(-2.71%) |
Oct 31, 2011 | 35.84 | 36.11 | 35.34 | 35.34 | 792,030 | -1.02(-2.80%) |
Oct 28, 2011 | 37.11 | 37.30 | 35.70 | 36.36 | 934,018 | -0.20(-0.54%) |
Oct 27, 2011 | 36.26 | 37.06 | 35.86 | 36.56 | 998,862 | +1.52(+4.35%) |
Oct 26, 2011 | 34.93 | 35.17 | 34.02 | 35.03 | 1,261,185 | +1.24(+3.66%) |
Oct 25, 2011 | 34.88 | 34.88 | 33.72 | 33.79 | 814,802 | -1.16(-3.33%) |
Oct 24, 2011 | 34.28 | 35.21 | 33.80 | 34.96 | 675,192 | +1.16(+3.44%) |
Oct 21, 2011 | 33.20 | 34.30 | 33.07 | 33.79 | 764,534 | +0.98(+2.97%) |
Oct 20, 2011 | 32.24 | 32.84 | 31.74 | 32.82 | 618,270 | +0.81(+2.54%) |
Oct 19, 2011 | 32.06 | 32.56 | 31.87 | 32.01 | 346,716 | -0.27(-0.84%) |
Oct 18, 2011 | 31.72 | 32.64 | 31.21 | 32.28 | 693,966 | +0.71(+2.23%) |
Oct 17, 2011 | 32.11 | 32.61 | 31.40 | 31.57 | 510,524 | -0.93(-2.88%) |
Oct 14, 2011 | 32.62 | 32.70 | 31.53 | 32.51 | 845,539 | +0.26(+0.81%) |
Oct 13, 2011 | 32.55 | 33.00 | 31.84 | 32.24 | 1,480,795 | -0.41(-1.26%) |
Oct 12, 2011 | 32.98 | 33.16 | 32.53 | 32.65 | 1,082,822 | +0.04(+0.13%) |
Oct 11, 2011 | 32.68 | 32.84 | 32.20 | 32.61 | 1,095,289 | -0.16(-0.48%) |
Oct 10, 2011 | 32.06 | 32.78 | 31.97 | 32.77 | 1,387,709 | +1.34(+4.25%) |
Oct 07, 2011 | 32.42 | 32.52 | 30.97 | 31.43 | 1,883,429 | -0.80(-2.47%) |
Oct 06, 2011 | 31.59 | 32.25 | 31.43 | 32.23 | 960,253 | +1.50(+4.88%) |
Oct 05, 2011 | 29.82 | 31.34 | 29.47 | 30.73 | 1,500,999 | +0.66(+2.21%) |
Oct 04, 2011 | 27.00 | 30.06 | 26.51 | 30.06 | 2,588,046 | +2.62(+9.56%) |