Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.56 | 37.59 | 37.22 | 37.33 | 427,254 | -0.23(-0.62%) |
Dec 29, 2011 | 37.25 | 37.62 | 36.99 | 37.56 | 406,401 | +0.54(+1.46%) |
Dec 28, 2011 | 37.79 | 37.80 | 36.97 | 37.02 | 500,918 | -0.86(-2.26%) |
Dec 27, 2011 | 37.59 | 38.16 | 37.36 | 37.88 | 356,117 | +0.16(+0.43%) |
Dec 23, 2011 | 37.58 | 37.76 | 37.20 | 37.72 | 233,291 | +0.63(+1.70%) |
Dec 21, 2011 | 36.50 | 37.17 | 36.05 | 37.09 | 581,165 | +0.59(+1.62%) |
Dec 20, 2011 | 35.70 | 36.65 | 35.65 | 36.50 | 603,319 | +1.57(+4.48%) |
Dec 19, 2011 | 36.02 | 36.21 | 34.81 | 34.93 | 675,271 | -0.73(-2.05%) |
Dec 16, 2011 | 36.42 | 36.42 | 35.54 | 35.66 | 1,262,297 | +0.33(+0.93%) |
Dec 15, 2011 | 35.60 | 35.79 | 35.18 | 35.33 | 393,339 | +0.16(+0.46%) |
Dec 14, 2011 | 36.25 | 36.27 | 35.05 | 35.17 | 907,297 | -1.03(-2.85%) |
Dec 13, 2011 | 37.27 | 37.52 | 35.93 | 36.20 | 547,043 | -0.75(-2.03%) |
Dec 12, 2011 | 36.76 | 37.00 | 36.08 | 36.95 | 535,557 | -0.30(-0.79%) |
Dec 09, 2011 | 36.63 | 37.43 | 36.53 | 37.25 | 523,167 | +0.88(+2.41%) |
Dec 08, 2011 | 36.86 | 37.30 | 36.27 | 36.37 | 855,088 | -0.90(-2.41%) |
Dec 07, 2011 | 36.90 | 37.59 | 36.31 | 37.27 | 802,194 | +0.06(+0.17%) |
Dec 06, 2011 | 37.52 | 37.77 | 36.90 | 37.21 | 1,280,358 | -0.46(-1.23%) |
Dec 05, 2011 | 37.77 | 38.18 | 37.26 | 37.67 | 1,097,358 | +0.54(+1.46%) |
Dec 02, 2011 | 37.09 | 37.37 | 36.79 | 37.13 | 779,857 | +0.56(+1.54%) |
Dec 01, 2011 | 36.74 | 36.90 | 36.28 | 36.57 | 818,812 | -0.16(-0.44%) |
Nov 30, 2011 | 36.08 | 36.83 | 35.30 | 36.73 | 2,052,263 | +2.35(+6.85%) |
Nov 29, 2011 | 33.96 | 34.64 | 33.62 | 34.38 | 1,093,995 | +0.52(+1.54%) |
Nov 28, 2011 | 34.33 | 34.33 | 33.53 | 33.86 | 1,379,074 | +1.02(+3.10%) |
Nov 25, 2011 | 33.15 | 33.46 | 32.84 | 32.84 | 404,884 | -0.55(-1.64%) |
Nov 23, 2011 | 34.03 | 34.36 | 33.36 | 33.38 | 1,046,499 | -1.15(-3.32%) |
Nov 22, 2011 | 35.22 | 35.37 | 34.32 | 34.53 | 1,366,174 | -0.67(-1.92%) |
Nov 21, 2011 | 35.22 | 35.58 | 34.53 | 35.20 | 802,271 | -0.72(-2.01%) |
Nov 18, 2011 | 36.40 | 36.76 | 35.89 | 35.93 | 1,264,158 | +0.01(+0.04%) |
Nov 17, 2011 | 36.44 | 36.87 | 35.64 | 35.91 | 888,477 | -0.71(-1.94%) |
Nov 16, 2011 | 36.90 | 37.65 | 36.59 | 36.62 | 790,708 | -0.78(-2.09%) |
Nov 15, 2011 | 36.78 | 37.64 | 36.64 | 37.41 | 791,438 | +0.38(+1.04%) |
Nov 14, 2011 | 36.85 | 37.37 | 36.60 | 37.02 | 955,887 | -0.08(-0.23%) |
Nov 11, 2011 | 35.69 | 37.19 | 35.63 | 37.11 | 961,708 | +2.05(+5.86%) |
Nov 10, 2011 | 35.20 | 35.43 | 34.38 | 35.05 | 774,651 | +0.38(+1.09%) |
Nov 09, 2011 | 35.40 | 35.51 | 34.54 | 34.67 | 1,059,955 | -1.43(-3.97%) |
Nov 08, 2011 | 35.78 | 36.23 | 34.97 | 36.11 | 528,554 | +0.43(+1.21%) |
Nov 07, 2011 | 35.86 | 36.09 | 34.96 | 35.67 | 576,928 | -0.32(-0.89%) |
Nov 04, 2011 | 35.59 | 36.05 | 34.83 | 35.99 | 695,246 | +0.01(+0.02%) |
Nov 03, 2011 | 35.53 | 36.14 | 34.83 | 35.99 | 720,895 | +0.99(+2.83%) |
Nov 02, 2011 | 35.38 | 35.68 | 34.39 | 35.00 | 912,603 | +0.67(+1.95%) |
Nov 01, 2011 | 34.10 | 35.04 | 33.28 | 34.32 | 1,534,393 | -1.26(-3.55%) |
Oct 31, 2011 | 35.65 | 36.38 | 35.36 | 35.59 | 1,147,788 | -0.60(-1.66%) |
Oct 28, 2011 | 35.98 | 36.59 | 35.95 | 36.19 | 961,185 | +0.34(+0.94%) |
Oct 27, 2011 | 35.48 | 36.32 | 35.07 | 35.85 | 989,115 | +1.69(+4.95%) |
Oct 26, 2011 | 33.28 | 34.40 | 33.28 | 34.16 | 1,900,635 | +1.43(+4.38%) |
Oct 25, 2011 | 33.61 | 33.61 | 32.03 | 32.73 | 1,581,304 | -0.94(-2.80%) |
Oct 24, 2011 | 33.30 | 34.10 | 33.04 | 33.68 | 1,308,480 | +0.78(+2.36%) |
Oct 21, 2011 | 32.54 | 33.35 | 32.44 | 32.90 | 704,403 | +0.69(+2.15%) |
Oct 20, 2011 | 31.77 | 32.39 | 31.42 | 32.21 | 952,089 | +0.56(+1.77%) |
Oct 19, 2011 | 32.10 | 32.12 | 31.17 | 31.65 | 1,321,515 | -0.15(-0.48%) |
Oct 18, 2011 | 30.24 | 32.13 | 29.76 | 31.80 | 1,234,335 | +1.66(+5.52%) |
Oct 17, 2011 | 31.27 | 31.38 | 30.04 | 30.14 | 860,186 | -1.28(-4.07%) |
Oct 14, 2011 | 30.96 | 31.52 | 30.82 | 31.42 | 867,636 | +1.01(+3.31%) |
Oct 13, 2011 | 30.06 | 30.71 | 29.74 | 30.41 | 1,289,917 | +0.18(+0.60%) |
Oct 12, 2011 | 29.07 | 30.70 | 29.07 | 30.23 | 1,579,006 | +1.34(+4.64%) |
Oct 11, 2011 | 28.39 | 29.08 | 28.15 | 28.89 | 1,152,777 | +0.27(+0.95%) |
Oct 10, 2011 | 27.81 | 28.69 | 27.76 | 28.62 | 778,805 | +1.38(+5.08%) |
Oct 07, 2011 | 27.74 | 28.19 | 26.97 | 27.23 | 1,393,171 | -0.42(-1.52%) |
Oct 06, 2011 | 27.38 | 27.70 | 27.38 | 27.65 | 1,046,349 | +0.72(+2.67%) |
Oct 05, 2011 | 26.19 | 27.12 | 25.72 | 26.93 | 1,277,827 | +0.75(+2.88%) |
Oct 04, 2011 | 24.21 | 26.21 | 23.95 | 26.18 | 1,641,361 | +1.41(+5.70%) |