Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.17 | 39.23 | 38.57 | 38.58 | 102,444 | -0.59(-1.50%) |
Dec 29, 2011 | 38.91 | 39.43 | 38.91 | 39.17 | 111,736 | +0.38(+0.98%) |
Dec 28, 2011 | 39.15 | 39.15 | 38.75 | 38.79 | 104,127 | -0.27(-0.70%) |
Dec 27, 2011 | 38.68 | 39.15 | 38.61 | 39.07 | 60,532 | +0.26(+0.66%) |
Dec 23, 2011 | 38.71 | 38.93 | 38.65 | 38.81 | 39,402 | +0.14(+0.35%) |
Dec 21, 2011 | 38.32 | 38.70 | 38.12 | 38.67 | 63,192 | +0.19(+0.50%) |
Dec 20, 2011 | 37.82 | 38.50 | 37.82 | 38.48 | 152,204 | +1.09(+2.93%) |
Dec 19, 2011 | 38.03 | 38.32 | 37.28 | 37.38 | 109,233 | -0.35(-0.94%) |
Dec 16, 2011 | 37.87 | 38.12 | 37.47 | 37.74 | 352,270 | -0.05(-0.13%) |
Dec 15, 2011 | 37.30 | 37.87 | 37.22 | 37.79 | 114,613 | +0.84(+2.27%) |
Dec 14, 2011 | 37.04 | 37.47 | 36.92 | 36.95 | 120,224 | -0.37(-0.99%) |
Dec 13, 2011 | 37.27 | 37.92 | 37.15 | 37.32 | 111,250 | +0.17(+0.45%) |
Dec 12, 2011 | 37.25 | 37.32 | 36.92 | 37.15 | 168,459 | -0.44(-1.18%) |
Dec 09, 2011 | 37.08 | 37.71 | 37.08 | 37.59 | 156,275 | +0.64(+1.74%) |
Dec 08, 2011 | 37.58 | 37.61 | 36.88 | 36.95 | 202,898 | -0.80(-2.11%) |
Dec 07, 2011 | 37.70 | 38.04 | 37.43 | 37.75 | 402,093 | -0.15(-0.40%) |
Dec 06, 2011 | 37.84 | 38.37 | 37.84 | 37.90 | 285,706 | +0.05(+0.13%) |
Dec 05, 2011 | 37.62 | 38.05 | 37.54 | 37.85 | 160,484 | +0.61(+1.64%) |
Dec 02, 2011 | 37.67 | 37.67 | 37.05 | 37.24 | 113,989 | -0.05(-0.13%) |
Dec 01, 2011 | 37.75 | 37.99 | 37.26 | 37.29 | 189,871 | -0.60(-1.57%) |
Nov 30, 2011 | 38.11 | 38.23 | 37.65 | 37.88 | 279,585 | +0.72(+1.95%) |
Nov 29, 2011 | 36.77 | 37.41 | 36.71 | 37.16 | 100,829 | +0.38(+1.03%) |
Nov 28, 2011 | 36.78 | 37.08 | 36.46 | 36.78 | 109,603 | +0.73(+2.03%) |
Nov 25, 2011 | 36.11 | 36.57 | 36.05 | 36.05 | 45,216 | -0.23(-0.62%) |
Nov 23, 2011 | 36.26 | 36.55 | 36.10 | 36.27 | 151,264 | -0.27(-0.75%) |
Nov 22, 2011 | 36.88 | 37.13 | 36.54 | 36.55 | 100,978 | -0.46(-1.24%) |
Nov 21, 2011 | 37.42 | 37.64 | 36.85 | 37.00 | 105,906 | -0.79(-2.09%) |
Nov 18, 2011 | 37.61 | 37.89 | 37.61 | 37.79 | 100,591 | +0.18(+0.47%) |
Nov 17, 2011 | 37.32 | 37.83 | 37.32 | 37.62 | 275,520 | +0.19(+0.49%) |
Nov 16, 2011 | 37.09 | 37.86 | 37.09 | 37.43 | 153,080 | -0.29(-0.77%) |
Nov 15, 2011 | 37.51 | 37.88 | 37.35 | 37.72 | 127,791 | +0.27(+0.73%) |
Nov 14, 2011 | 37.42 | 37.66 | 37.26 | 37.45 | 114,396 | -0.19(-0.51%) |
Nov 11, 2011 | 37.17 | 37.67 | 37.17 | 37.64 | 78,119 | +0.81(+2.21%) |
Nov 10, 2011 | 36.80 | 36.92 | 36.51 | 36.83 | 79,427 | +0.47(+1.31%) |
Nov 09, 2011 | 36.90 | 37.03 | 36.35 | 36.35 | 156,433 | -1.12(-2.99%) |
Nov 08, 2011 | 37.43 | 37.56 | 36.71 | 37.47 | 85,672 | +0.35(+0.95%) |
Nov 07, 2011 | 37.06 | 37.27 | 36.84 | 37.12 | 70,101 | -0.14(-0.39%) |
Nov 04, 2011 | 37.46 | 37.78 | 36.99 | 37.26 | 63,096 | -0.23(-0.60%) |
Nov 03, 2011 | 37.05 | 37.60 | 36.74 | 37.49 | 93,446 | +0.68(+1.84%) |
Nov 02, 2011 | 36.97 | 37.36 | 36.61 | 36.81 | 109,604 | +0.40(+1.11%) |
Nov 01, 2011 | 36.70 | 37.16 | 36.26 | 36.41 | 135,191 | -1.20(-3.19%) |
Oct 31, 2011 | 37.51 | 38.24 | 37.51 | 37.61 | 112,828 | -0.40(-1.06%) |
Oct 28, 2011 | 37.92 | 38.24 | 37.82 | 38.01 | 130,312 | -0.07(-0.19%) |
Oct 27, 2011 | 37.85 | 38.37 | 37.35 | 38.08 | 279,690 | +0.88(+2.36%) |
Oct 26, 2011 | 37.09 | 37.32 | 36.87 | 37.21 | 133,766 | +0.45(+1.23%) |
Oct 25, 2011 | 37.27 | 37.37 | 36.69 | 36.76 | 133,383 | -0.68(-1.83%) |
Oct 24, 2011 | 37.04 | 37.49 | 36.84 | 37.44 | 129,889 | +0.53(+1.44%) |
Oct 21, 2011 | 36.91 | 36.94 | 36.60 | 36.91 | 236,684 | +0.36(+0.99%) |
Oct 20, 2011 | 36.69 | 36.80 | 36.29 | 36.55 | 127,878 | -0.09(-0.24%) |
Oct 19, 2011 | 36.71 | 37.17 | 36.50 | 36.63 | 143,610 | -0.23(-0.63%) |
Oct 18, 2011 | 36.63 | 37.00 | 36.30 | 36.87 | 171,339 | +0.35(+0.97%) |
Oct 17, 2011 | 36.69 | 36.96 | 36.44 | 36.51 | 107,425 | -0.39(-1.07%) |
Oct 14, 2011 | 36.93 | 36.93 | 36.55 | 36.91 | 93,787 | +0.15(+0.42%) |
Oct 13, 2011 | 36.56 | 36.79 | 36.29 | 36.76 | 94,333 | +0.02(+0.07%) |
Oct 12, 2011 | 36.99 | 37.03 | 36.68 | 36.73 | 128,549 | -0.11(-0.31%) |
Oct 11, 2011 | 36.66 | 36.96 | 36.56 | 36.84 | 110,097 | +0.06(+0.15%) |
Oct 10, 2011 | 36.60 | 36.80 | 36.34 | 36.79 | 121,375 | +0.76(+2.10%) |
Oct 07, 2011 | 36.83 | 36.91 | 35.99 | 36.03 | 129,632 | -0.76(-2.06%) |
Oct 06, 2011 | 36.38 | 36.80 | 36.36 | 36.79 | 158,119 | +0.56(+1.53%) |
Oct 05, 2011 | 36.16 | 36.32 | 35.71 | 36.23 | 161,942 | +0.23(+0.65%) |
Oct 04, 2011 | 34.61 | 36.10 | 34.23 | 36.00 | 301,695 | +1.14(+3.28%) |