Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.83 | 32.98 | 32.78 | 32.84 | 2,148,404 | -0.02(-0.05%) |
Dec 29, 2011 | 32.59 | 32.90 | 32.49 | 32.86 | 1,193,689 | +0.39(+1.20%) |
Dec 28, 2011 | 32.83 | 32.91 | 32.42 | 32.47 | 1,383,753 | -0.47(-1.42%) |
Dec 27, 2011 | 32.91 | 33.03 | 32.91 | 32.94 | 2,000,860 | -0.05(-0.17%) |
Dec 23, 2011 | 32.70 | 33.02 | 32.70 | 32.99 | 1,470,121 | +0.52(+1.61%) |
Dec 21, 2011 | 32.36 | 32.51 | 32.14 | 32.47 | 1,435,705 | -0.02(-0.07%) |
Dec 20, 2011 | 32.10 | 32.55 | 32.06 | 32.49 | 1,236,020 | +1.04(+3.29%) |
Dec 19, 2011 | 31.81 | 31.97 | 31.36 | 31.46 | 1,390,391 | -0.39(-1.23%) |
Dec 16, 2011 | 32.03 | 32.15 | 31.69 | 31.85 | 1,074,572 | -0.04(-0.12%) |
Dec 15, 2011 | 32.03 | 32.11 | 31.77 | 31.89 | 691,452 | +0.20(+0.63%) |
Dec 14, 2011 | 31.87 | 32.01 | 31.56 | 31.69 | 673,655 | -0.35(-1.08%) |
Dec 13, 2011 | 32.68 | 32.83 | 31.95 | 32.03 | 582,354 | -0.43(-1.33%) |
Dec 12, 2011 | 32.66 | 32.66 | 32.21 | 32.47 | 1,054,809 | -0.74(-2.23%) |
Dec 09, 2011 | 32.77 | 33.26 | 32.75 | 33.21 | 430,688 | +0.62(+1.91%) |
Dec 08, 2011 | 33.12 | 33.17 | 32.50 | 32.58 | 642,445 | -0.90(-2.69%) |
Dec 07, 2011 | 33.13 | 33.59 | 32.91 | 33.48 | 882,054 | +0.18(+0.56%) |
Dec 06, 2011 | 33.33 | 33.46 | 33.09 | 33.30 | 1,554,234 | -0.06(-0.18%) |
Dec 05, 2011 | 33.66 | 33.66 | 33.19 | 33.36 | 613,325 | +0.32(+0.98%) |
Dec 02, 2011 | 33.44 | 33.46 | 33.00 | 33.04 | 521,447 | -0.02(-0.05%) |
Dec 01, 2011 | 33.08 | 33.30 | 32.94 | 33.05 | 929,130 | -0.11(-0.33%) |
Nov 30, 2011 | 32.84 | 33.20 | 32.67 | 33.16 | 565,864 | +1.52(+4.80%) |
Nov 29, 2011 | 31.63 | 31.82 | 31.47 | 31.64 | 595,244 | +0.12(+0.39%) |
Nov 28, 2011 | 31.60 | 31.64 | 31.31 | 31.52 | 761,033 | +1.13(+3.73%) |
Nov 25, 2011 | 30.39 | 30.79 | 30.36 | 30.39 | 307,361 | -0.15(-0.48%) |
Nov 23, 2011 | 31.03 | 31.03 | 30.50 | 30.53 | 478,454 | -0.73(-2.34%) |
Nov 22, 2011 | 31.26 | 31.49 | 31.06 | 31.26 | 1,922,717 | -0.06(-0.20%) |
Nov 21, 2011 | 31.63 | 31.63 | 31.06 | 31.33 | 1,800,139 | -0.80(-2.49%) |
Nov 18, 2011 | 32.34 | 32.34 | 31.99 | 32.13 | 1,364,297 | +0.05(+0.14%) |
Nov 17, 2011 | 32.59 | 32.73 | 31.91 | 32.08 | 613,437 | -0.62(-1.88%) |
Nov 16, 2011 | 32.91 | 33.21 | 32.62 | 32.70 | 283,852 | -0.56(-1.69%) |
Nov 15, 2011 | 33.03 | 33.42 | 32.87 | 33.26 | 524,632 | +0.09(+0.28%) |
Nov 14, 2011 | 33.21 | 33.37 | 32.98 | 33.17 | 304,779 | -0.40(-1.19%) |
Nov 11, 2011 | 33.34 | 33.64 | 33.30 | 33.57 | 353,945 | +0.75(+2.30%) |
Nov 10, 2011 | 33.11 | 33.11 | 32.54 | 32.81 | 1,346,404 | +0.28(+0.85%) |
Nov 09, 2011 | 33.11 | 33.14 | 32.43 | 32.54 | 592,655 | -1.53(-4.49%) |
Nov 08, 2011 | 33.74 | 34.18 | 33.48 | 34.07 | 441,947 | +0.36(+1.07%) |
Nov 07, 2011 | 33.46 | 33.71 | 33.25 | 33.71 | 214,559 | +0.24(+0.71%) |
Nov 04, 2011 | 33.50 | 33.58 | 33.11 | 33.47 | 618,229 | -0.34(-1.00%) |
Nov 03, 2011 | 33.58 | 33.89 | 33.01 | 33.81 | 269,181 | +0.69(+2.09%) |
Nov 02, 2011 | 32.93 | 33.23 | 32.79 | 33.11 | 705,042 | +0.59(+1.80%) |
Nov 01, 2011 | 32.34 | 32.93 | 31.89 | 32.53 | 1,111,934 | -1.02(-3.03%) |
Oct 31, 2011 | 34.08 | 34.18 | 33.54 | 33.54 | 425,497 | -1.26(-3.61%) |
Oct 28, 2011 | 34.72 | 34.85 | 34.55 | 34.80 | 1,846,460 | -0.12(-0.33%) |
Oct 27, 2011 | 34.82 | 35.18 | 34.35 | 34.92 | 1,497,336 | +1.37(+4.09%) |
Oct 26, 2011 | 33.66 | 33.66 | 32.91 | 33.54 | 531,383 | +0.49(+1.47%) |
Oct 25, 2011 | 33.53 | 33.57 | 33.02 | 33.06 | 848,121 | -0.60(-1.78%) |
Oct 24, 2011 | 33.09 | 33.75 | 33.09 | 33.66 | 882,768 | +0.51(+1.53%) |
Oct 21, 2011 | 32.92 | 33.17 | 32.84 | 33.15 | 492,213 | +0.75(+2.31%) |
Oct 20, 2011 | 32.40 | 32.53 | 31.96 | 32.40 | 298,323 | -0.05(-0.17%) |
Oct 19, 2011 | 32.84 | 32.98 | 32.35 | 32.46 | 2,374,239 | -0.49(-1.50%) |
Oct 18, 2011 | 32.34 | 33.17 | 32.00 | 32.95 | 1,755,421 | +0.63(+1.95%) |
Oct 17, 2011 | 32.85 | 32.85 | 32.27 | 32.32 | 245,886 | -0.75(-2.28%) |
Oct 14, 2011 | 32.93 | 33.08 | 32.70 | 33.07 | 777,873 | +0.62(+1.90%) |
Oct 13, 2011 | 32.38 | 32.57 | 32.10 | 32.46 | 624,477 | -0.07(-0.21%) |
Oct 12, 2011 | 32.50 | 32.90 | 32.44 | 32.53 | 565,274 | +0.50(+1.56%) |
Oct 11, 2011 | 31.85 | 32.12 | 31.71 | 32.03 | 671,952 | -0.03(-0.10%) |
Oct 10, 2011 | 31.60 | 32.07 | 31.48 | 32.06 | 336,814 | +1.19(+3.87%) |
Oct 07, 2011 | 31.49 | 31.49 | 30.75 | 30.86 | 2,154,271 | -0.28(-0.91%) |
Oct 06, 2011 | 30.89 | 31.20 | 30.27 | 31.15 | 1,097,819 | +0.71(+2.33%) |
Oct 05, 2011 | 29.92 | 30.49 | 29.61 | 30.44 | 1,213,818 | +0.61(+2.04%) |
Oct 04, 2011 | 28.87 | 29.84 | 28.57 | 29.83 | 1,201,614 | +0.56(+1.92%) |