Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.55 | 32.70 | 32.50 | 32.56 | 2,166,913 | -0.02(-0.05%) |
Dec 29, 2011 | 32.31 | 32.62 | 32.22 | 32.58 | 1,203,973 | +0.39(+1.20%) |
Dec 28, 2011 | 32.55 | 32.63 | 32.14 | 32.19 | 1,395,674 | -0.46(-1.42%) |
Dec 27, 2011 | 32.63 | 32.75 | 32.63 | 32.66 | 2,018,097 | -0.05(-0.17%) |
Dec 23, 2011 | 32.42 | 32.73 | 32.42 | 32.71 | 1,482,786 | +0.52(+1.61%) |
Dec 21, 2011 | 32.08 | 32.23 | 31.86 | 32.19 | 1,448,074 | -0.02(-0.07%) |
Dec 20, 2011 | 31.82 | 32.27 | 31.79 | 32.22 | 1,246,668 | +1.03(+3.29%) |
Dec 19, 2011 | 31.54 | 31.69 | 31.09 | 31.19 | 1,402,369 | -0.39(-1.23%) |
Dec 16, 2011 | 31.75 | 31.88 | 31.42 | 31.58 | 1,083,830 | -0.04(-0.12%) |
Dec 15, 2011 | 31.76 | 31.84 | 31.50 | 31.62 | 697,409 | +0.20(+0.63%) |
Dec 14, 2011 | 31.59 | 31.74 | 31.30 | 31.42 | 679,458 | -0.34(-1.08%) |
Dec 13, 2011 | 32.40 | 32.55 | 31.68 | 31.76 | 587,371 | -0.43(-1.33%) |
Dec 12, 2011 | 32.38 | 32.38 | 31.94 | 32.19 | 1,063,896 | -0.73(-2.23%) |
Dec 09, 2011 | 32.49 | 32.98 | 32.47 | 32.92 | 434,398 | +0.62(+1.91%) |
Dec 08, 2011 | 32.84 | 32.88 | 32.23 | 32.30 | 647,980 | -0.89(-2.69%) |
Dec 07, 2011 | 32.85 | 33.30 | 32.63 | 33.20 | 889,653 | +0.18(+0.56%) |
Dec 06, 2011 | 33.04 | 33.17 | 32.80 | 33.01 | 1,567,624 | -0.06(-0.18%) |
Dec 05, 2011 | 33.37 | 33.37 | 32.91 | 33.07 | 618,609 | +0.32(+0.98%) |
Dec 02, 2011 | 33.16 | 33.18 | 32.72 | 32.75 | 525,939 | -0.02(-0.05%) |
Dec 01, 2011 | 32.80 | 33.01 | 32.66 | 32.77 | 937,134 | -0.11(-0.33%) |
Nov 30, 2011 | 32.56 | 32.91 | 32.39 | 32.88 | 570,739 | +1.50(+4.80%) |
Nov 29, 2011 | 31.36 | 31.55 | 31.20 | 31.37 | 600,372 | +0.12(+0.39%) |
Nov 28, 2011 | 31.33 | 31.37 | 31.04 | 31.25 | 767,590 | +1.12(+3.73%) |
Nov 25, 2011 | 30.13 | 30.53 | 30.10 | 30.13 | 310,009 | -0.15(-0.48%) |
Nov 23, 2011 | 30.76 | 30.76 | 30.24 | 30.27 | 482,576 | -0.73(-2.34%) |
Nov 22, 2011 | 30.99 | 31.22 | 30.79 | 31.00 | 1,939,281 | -0.06(-0.20%) |
Nov 21, 2011 | 31.36 | 31.36 | 30.80 | 31.06 | 1,815,648 | -0.79(-2.49%) |
Nov 18, 2011 | 32.06 | 32.06 | 31.72 | 31.85 | 1,376,050 | +0.05(+0.14%) |
Nov 17, 2011 | 32.31 | 32.45 | 31.64 | 31.81 | 618,721 | -0.61(-1.88%) |
Nov 16, 2011 | 32.62 | 32.93 | 32.34 | 32.42 | 286,297 | -0.56(-1.69%) |
Nov 15, 2011 | 32.75 | 33.14 | 32.59 | 32.98 | 529,151 | +0.09(+0.28%) |
Nov 14, 2011 | 32.92 | 33.09 | 32.70 | 32.88 | 307,405 | -0.40(-1.19%) |
Nov 11, 2011 | 33.06 | 33.35 | 33.01 | 33.28 | 356,994 | +0.75(+2.30%) |
Nov 10, 2011 | 32.82 | 32.82 | 32.27 | 32.53 | 1,358,003 | +0.27(+0.85%) |
Nov 09, 2011 | 32.83 | 32.86 | 32.15 | 32.26 | 597,761 | -1.52(-4.49%) |
Nov 08, 2011 | 33.45 | 33.88 | 33.20 | 33.78 | 445,754 | +0.36(+1.07%) |
Nov 07, 2011 | 33.17 | 33.42 | 32.97 | 33.42 | 216,407 | +0.24(+0.71%) |
Nov 04, 2011 | 33.21 | 33.29 | 32.83 | 33.18 | 623,555 | -0.34(-1.00%) |
Nov 03, 2011 | 33.29 | 33.60 | 32.73 | 33.52 | 271,500 | +0.69(+2.09%) |
Nov 02, 2011 | 32.65 | 32.94 | 32.51 | 32.83 | 711,116 | +0.58(+1.80%) |
Nov 01, 2011 | 32.07 | 32.65 | 31.62 | 32.25 | 1,121,514 | -1.01(-3.03%) |
Oct 31, 2011 | 33.78 | 33.89 | 33.26 | 33.26 | 429,163 | -1.24(-3.61%) |
Oct 28, 2011 | 34.43 | 34.56 | 34.25 | 34.50 | 1,862,367 | -0.11(-0.33%) |
Oct 27, 2011 | 34.52 | 34.88 | 34.06 | 34.62 | 1,510,235 | +1.36(+4.09%) |
Oct 26, 2011 | 33.37 | 33.37 | 32.62 | 33.26 | 535,960 | +0.48(+1.47%) |
Oct 25, 2011 | 33.24 | 33.28 | 32.74 | 32.78 | 855,427 | -0.60(-1.79%) |
Oct 24, 2011 | 32.81 | 33.46 | 32.81 | 33.37 | 890,373 | +0.50(+1.53%) |
Oct 21, 2011 | 32.64 | 32.89 | 32.56 | 32.87 | 496,454 | +0.74(+2.31%) |
Oct 20, 2011 | 32.12 | 32.25 | 31.68 | 32.13 | 300,893 | -0.05(-0.17%) |
Oct 19, 2011 | 32.56 | 32.70 | 32.07 | 32.18 | 2,394,693 | -0.49(-1.50%) |
Oct 18, 2011 | 32.07 | 32.89 | 31.73 | 32.67 | 1,770,544 | +0.63(+1.95%) |
Oct 17, 2011 | 32.57 | 32.57 | 32.00 | 32.04 | 248,005 | -0.75(-2.28%) |
Oct 14, 2011 | 32.65 | 32.80 | 32.43 | 32.79 | 784,575 | +0.61(+1.90%) |
Oct 13, 2011 | 32.10 | 32.30 | 31.82 | 32.18 | 629,857 | -0.07(-0.21%) |
Oct 12, 2011 | 32.22 | 32.62 | 32.16 | 32.25 | 570,144 | +0.50(+1.56%) |
Oct 11, 2011 | 31.58 | 31.84 | 31.44 | 31.75 | 677,740 | -0.03(-0.10%) |
Oct 10, 2011 | 31.33 | 31.80 | 31.21 | 31.78 | 339,716 | +1.18(+3.87%) |
Oct 07, 2011 | 31.22 | 31.22 | 30.49 | 30.60 | 2,172,830 | -0.28(-0.92%) |
Oct 06, 2011 | 30.63 | 30.93 | 30.01 | 30.88 | 1,107,277 | +0.70(+2.33%) |
Oct 05, 2011 | 29.66 | 30.23 | 29.36 | 30.18 | 1,224,275 | +0.60(+2.04%) |
Oct 04, 2011 | 28.62 | 29.58 | 28.32 | 29.58 | 1,211,966 | +0.56(+1.92%) |