Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.96 | 32.08 | 31.38 | 31.47 | 51,834 | -0.49(-1.53%) |
Dec 29, 2011 | 31.69 | 32.10 | 31.36 | 31.96 | 48,026 | +0.49(+1.56%) |
Dec 28, 2011 | 31.87 | 31.87 | 31.36 | 31.47 | 38,966 | -0.48(-1.50%) |
Dec 27, 2011 | 31.43 | 32.13 | 31.35 | 31.95 | 43,910 | +0.29(+0.92%) |
Dec 23, 2011 | 31.93 | 32.13 | 31.59 | 31.66 | 47,341 | -0.18(-0.57%) |
Dec 21, 2011 | 31.34 | 31.89 | 30.88 | 31.84 | 75,437 | +0.55(+1.76%) |
Dec 20, 2011 | 31.36 | 31.50 | 31.13 | 31.29 | 139,904 | +0.62(+2.02%) |
Dec 19, 2011 | 31.89 | 32.02 | 30.62 | 30.67 | 137,994 | -0.90(-2.85%) |
Dec 16, 2011 | 31.20 | 32.08 | 30.99 | 31.57 | 289,941 | +0.50(+1.61%) |
Dec 15, 2011 | 31.11 | 31.23 | 30.63 | 31.07 | 137,015 | +0.42(+1.37%) |
Dec 14, 2011 | 30.51 | 30.99 | 30.35 | 30.65 | 191,497 | -0.18(-0.58%) |
Dec 13, 2011 | 31.61 | 32.10 | 30.65 | 30.83 | 113,375 | -0.61(-1.94%) |
Dec 12, 2011 | 31.58 | 31.87 | 31.07 | 31.44 | 131,940 | -0.60(-1.87%) |
Dec 09, 2011 | 30.93 | 32.47 | 30.66 | 32.04 | 318,972 | +0.93(+2.99%) |
Dec 08, 2011 | 31.21 | 31.45 | 31.10 | 31.11 | 173,867 | -0.42(-1.33%) |
Dec 07, 2011 | 33.00 | 33.00 | 30.99 | 31.53 | 471,493 | -0.35(-1.10%) |
Dec 06, 2011 | 32.04 | 32.28 | 31.62 | 31.88 | 136,667 | -0.07(-0.22%) |
Dec 05, 2011 | 31.88 | 32.67 | 31.68 | 31.95 | 198,359 | +0.71(+2.27%) |
Dec 02, 2011 | 31.01 | 31.40 | 31.00 | 31.24 | 188,709 | +0.60(+1.96%) |
Dec 01, 2011 | 30.37 | 30.99 | 30.37 | 30.64 | 147,868 | +0.13(+0.43%) |
Nov 30, 2011 | 30.91 | 30.91 | 29.88 | 30.51 | 269,150 | +0.82(+2.76%) |
Nov 29, 2011 | 29.88 | 30.38 | 29.30 | 29.69 | 189,944 | -0.02(-0.07%) |
Nov 28, 2011 | 29.53 | 30.45 | 29.45 | 29.71 | 211,780 | +0.93(+3.23%) |
Nov 25, 2011 | 29.04 | 29.60 | 28.64 | 28.78 | 53,694 | -0.41(-1.40%) |
Nov 23, 2011 | 30.15 | 30.27 | 29.02 | 29.19 | 142,754 | -1.24(-4.07%) |
Nov 22, 2011 | 30.64 | 30.98 | 30.35 | 30.43 | 50,966 | -0.32(-1.04%) |
Nov 21, 2011 | 30.84 | 30.97 | 29.76 | 30.75 | 118,035 | -0.47(-1.51%) |
Nov 18, 2011 | 31.36 | 31.82 | 31.04 | 31.22 | 65,655 | -0.08(-0.26%) |
Nov 17, 2011 | 32.22 | 32.22 | 31.11 | 31.30 | 96,918 | -0.95(-2.95%) |
Nov 16, 2011 | 32.78 | 33.24 | 32.21 | 32.25 | 101,505 | -0.82(-2.48%) |
Nov 15, 2011 | 31.94 | 33.20 | 31.85 | 33.07 | 107,259 | +1.05(+3.27%) |
Nov 14, 2011 | 31.92 | 32.11 | 31.76 | 32.02 | 159,338 | +0.07(+0.23%) |
Nov 11, 2011 | 31.89 | 32.33 | 31.73 | 31.95 | 134,541 | +0.35(+1.11%) |
Nov 10, 2011 | 31.82 | 32.18 | 31.30 | 31.60 | 105,167 | +0.26(+0.83%) |
Nov 09, 2011 | 32.11 | 32.46 | 31.33 | 31.34 | 131,596 | -1.61(-4.89%) |
Nov 08, 2011 | 32.87 | 33.10 | 32.10 | 32.95 | 100,748 | +0.31(+0.95%) |
Nov 07, 2011 | 32.29 | 32.72 | 31.68 | 32.64 | 65,561 | +0.28(+0.87%) |
Nov 04, 2011 | 32.29 | 32.57 | 31.43 | 32.36 | 70,529 | -0.32(-0.98%) |
Nov 03, 2011 | 32.64 | 33.01 | 32.00 | 32.68 | 136,902 | +0.43(+1.33%) |
Nov 02, 2011 | 31.93 | 32.39 | 31.65 | 32.25 | 86,302 | +0.79(+2.51%) |
Nov 01, 2011 | 31.95 | 31.95 | 31.00 | 31.46 | 140,331 | -1.57(-4.75%) |
Oct 31, 2011 | 33.87 | 33.87 | 32.98 | 33.03 | 86,300 | -1.01(-2.97%) |
Oct 28, 2011 | 33.94 | 34.28 | 33.74 | 34.04 | 130,143 | +0.10(+0.29%) |
Oct 27, 2011 | 33.44 | 34.07 | 33.26 | 33.94 | 293,356 | +1.35(+4.14%) |
Oct 26, 2011 | 33.00 | 33.00 | 31.93 | 32.59 | 148,820 | -0.03(-0.09%) |
Oct 25, 2011 | 32.34 | 32.90 | 32.07 | 32.62 | 149,160 | -0.06(-0.18%) |
Oct 24, 2011 | 32.35 | 32.73 | 31.89 | 32.68 | 161,837 | +0.70(+2.19%) |
Oct 21, 2011 | 31.77 | 32.10 | 31.18 | 31.98 | 192,423 | +0.85(+2.73%) |
Oct 20, 2011 | 30.43 | 31.17 | 30.17 | 31.13 | 188,347 | +0.65(+2.13%) |
Oct 19, 2011 | 29.74 | 30.95 | 29.38 | 30.48 | 212,873 | +0.73(+2.45%) |
Oct 18, 2011 | 29.22 | 29.90 | 28.55 | 29.75 | 244,769 | +0.70(+2.41%) |
Oct 17, 2011 | 29.78 | 29.78 | 28.80 | 29.05 | 137,787 | -1.06(-3.52%) |
Oct 14, 2011 | 30.22 | 30.40 | 29.78 | 30.11 | 66,502 | +0.22(+0.74%) |
Oct 13, 2011 | 30.07 | 30.38 | 29.66 | 29.89 | 92,581 | -0.46(-1.52%) |
Oct 12, 2011 | 30.48 | 30.48 | 30.04 | 30.35 | 140,870 | +0.03(+0.10%) |
Oct 11, 2011 | 30.01 | 30.35 | 29.79 | 30.32 | 113,548 | +0.02(+0.07%) |
Oct 10, 2011 | 30.60 | 30.89 | 29.93 | 30.30 | 128,708 | +0.29(+0.97%) |
Oct 07, 2011 | 29.72 | 30.59 | 29.28 | 30.01 | 210,921 | +0.47(+1.59%) |
Oct 06, 2011 | 29.46 | 29.76 | 29.14 | 29.54 | 112,020 | +0.37(+1.27%) |
Oct 05, 2011 | 28.58 | 29.34 | 28.27 | 29.17 | 77,273 | +0.58(+2.03%) |
Oct 04, 2011 | 27.44 | 28.61 | 26.83 | 28.59 | 166,175 | +0.86(+3.10%) |