Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.55 | 30.55 | 30.35 | 30.35 | 118,854 | -0.20(-0.66%) |
Dec 29, 2011 | 30.42 | 30.56 | 30.25 | 30.55 | 238,954 | +0.26(+0.85%) |
Dec 28, 2011 | 30.56 | 30.56 | 30.28 | 30.29 | 84,119 | -0.19(-0.63%) |
Dec 27, 2011 | 30.23 | 30.51 | 30.22 | 30.48 | 128,886 | +0.24(+0.81%) |
Dec 23, 2011 | 30.17 | 30.31 | 30.17 | 30.24 | 85,405 | +0.26(+0.86%) |
Dec 21, 2011 | 29.64 | 30.00 | 29.63 | 29.98 | 228,031 | +0.44(+1.50%) |
Dec 20, 2011 | 29.25 | 29.57 | 29.22 | 29.54 | 89,165 | +0.60(+2.06%) |
Dec 19, 2011 | 29.17 | 29.34 | 28.86 | 28.94 | 97,618 | -0.23(-0.79%) |
Dec 16, 2011 | 29.38 | 29.39 | 29.08 | 29.17 | 139,003 | -0.05(-0.16%) |
Dec 15, 2011 | 29.09 | 29.27 | 29.05 | 29.22 | 83,408 | +0.38(+1.30%) |
Dec 14, 2011 | 29.05 | 29.09 | 28.84 | 28.85 | 118,532 | -0.23(-0.79%) |
Dec 13, 2011 | 29.11 | 29.34 | 28.97 | 29.07 | 77,829 | +0.11(+0.39%) |
Dec 12, 2011 | 29.14 | 29.14 | 28.75 | 28.96 | 219,575 | -0.30(-1.04%) |
Dec 09, 2011 | 29.01 | 29.28 | 28.95 | 29.26 | 130,815 | +0.45(+1.57%) |
Dec 08, 2011 | 29.23 | 29.29 | 28.78 | 28.81 | 155,070 | -0.48(-1.64%) |
Dec 07, 2011 | 29.29 | 29.38 | 29.11 | 29.29 | 56,117 | -0.06(-0.22%) |
Dec 06, 2011 | 29.29 | 29.48 | 29.24 | 29.36 | 115,109 | +0.04(+0.15%) |
Dec 05, 2011 | 29.41 | 29.48 | 29.16 | 29.31 | 251,825 | +0.24(+0.82%) |
Dec 02, 2011 | 29.51 | 29.51 | 29.06 | 29.07 | 214,959 | -0.28(-0.94%) |
Dec 01, 2011 | 29.35 | 29.50 | 29.27 | 29.35 | 279,832 | +0.00(+0.01%) |
Nov 30, 2011 | 29.20 | 29.39 | 29.09 | 29.35 | 157,903 | +0.73(+2.56%) |
Nov 29, 2011 | 28.40 | 28.69 | 28.40 | 28.61 | 103,645 | +0.34(+1.22%) |
Nov 28, 2011 | 28.46 | 28.49 | 28.14 | 28.27 | 106,959 | +0.36(+1.28%) |
Nov 25, 2011 | 27.73 | 28.02 | 27.70 | 27.91 | 166,792 | +0.09(+0.32%) |
Nov 23, 2011 | 28.00 | 28.02 | 27.70 | 27.82 | 250,183 | -0.42(-1.47%) |
Nov 22, 2011 | 28.58 | 28.58 | 28.15 | 28.24 | 370,455 | -0.31(-1.08%) |
Nov 21, 2011 | 28.67 | 28.72 | 28.33 | 28.55 | 253,922 | -0.39(-1.35%) |
Nov 18, 2011 | 28.92 | 29.00 | 28.85 | 28.94 | 78,017 | +0.17(+0.60%) |
Nov 17, 2011 | 28.85 | 29.03 | 28.56 | 28.76 | 235,008 | -0.15(-0.51%) |
Nov 16, 2011 | 29.05 | 29.23 | 28.88 | 28.91 | 259,712 | -0.34(-1.18%) |
Nov 15, 2011 | 29.20 | 29.32 | 29.04 | 29.25 | 105,750 | +0.09(+0.30%) |
Nov 14, 2011 | 29.43 | 29.43 | 29.12 | 29.17 | 103,744 | -0.34(-1.16%) |
Nov 11, 2011 | 29.36 | 29.51 | 29.36 | 29.51 | 74,069 | +0.43(+1.49%) |
Nov 10, 2011 | 29.13 | 29.23 | 28.92 | 29.07 | 85,956 | +0.21(+0.72%) |
Nov 09, 2011 | 29.17 | 29.26 | 28.84 | 28.87 | 489,708 | -0.71(-2.41%) |
Nov 08, 2011 | 29.43 | 29.58 | 29.18 | 29.58 | 153,899 | +0.22(+0.74%) |
Nov 07, 2011 | 29.30 | 29.36 | 29.00 | 29.36 | 115,059 | +0.17(+0.60%) |
Nov 04, 2011 | 29.23 | 29.27 | 28.89 | 29.19 | 247,189 | -0.18(-0.62%) |
Nov 03, 2011 | 29.16 | 29.43 | 29.00 | 29.37 | 231,855 | +0.43(+1.50%) |
Nov 02, 2011 | 28.77 | 29.16 | 28.77 | 28.93 | 196,837 | +0.49(+1.73%) |
Nov 01, 2011 | 28.58 | 28.84 | 28.38 | 28.44 | 243,168 | -0.64(-2.20%) |
Oct 31, 2011 | 29.10 | 29.36 | 29.08 | 29.08 | 177,154 | -0.23(-0.78%) |
Oct 28, 2011 | 29.29 | 29.36 | 29.15 | 29.31 | 104,601 | -0.16(-0.54%) |
Oct 27, 2011 | 29.41 | 29.61 | 29.24 | 29.47 | 242,499 | +0.68(+2.36%) |
Oct 26, 2011 | 28.89 | 28.92 | 28.57 | 28.79 | 110,472 | +0.23(+0.79%) |
Oct 25, 2011 | 28.93 | 28.96 | 28.55 | 28.57 | 86,229 | -0.41(-1.40%) |
Oct 24, 2011 | 29.07 | 29.07 | 28.89 | 28.97 | 153,078 | -0.06(-0.21%) |
Oct 21, 2011 | 28.78 | 29.04 | 28.78 | 29.04 | 341,375 | +0.46(+1.61%) |
Oct 20, 2011 | 28.60 | 28.71 | 28.33 | 28.58 | 269,687 | +0.16(+0.55%) |
Oct 19, 2011 | 28.42 | 28.81 | 28.37 | 28.42 | 170,206 | -0.00(-0.01%) |
Oct 18, 2011 | 28.19 | 28.57 | 27.98 | 28.42 | 222,453 | +0.24(+0.85%) |
Oct 17, 2011 | 28.24 | 28.33 | 28.14 | 28.18 | 275,077 | -0.08(-0.29%) |
Oct 14, 2011 | 28.22 | 28.29 | 28.10 | 28.27 | 101,175 | +0.24(+0.84%) |
Oct 13, 2011 | 27.86 | 28.04 | 27.66 | 28.03 | 110,472 | +0.05(+0.18%) |
Oct 12, 2011 | 28.16 | 28.16 | 27.95 | 27.98 | 148,934 | -0.04(-0.16%) |
Oct 11, 2011 | 28.25 | 28.25 | 27.91 | 28.02 | 194,781 | -0.23(-0.82%) |
Oct 10, 2011 | 27.92 | 28.26 | 27.92 | 28.26 | 133,114 | +0.59(+2.12%) |
Oct 07, 2011 | 27.86 | 27.91 | 27.55 | 27.67 | 230,272 | +0.03(+0.10%) |
Oct 06, 2011 | 27.51 | 27.65 | 27.48 | 27.64 | 1,028,866 | +0.49(+1.82%) |
Oct 05, 2011 | 27.27 | 27.27 | 26.78 | 27.15 | 221,702 | +0.03(+0.10%) |
Oct 04, 2011 | 26.99 | 27.12 | 26.43 | 27.12 | 236,469 | -0.01(-0.05%) |