Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.84 | 36.54 | 35.00 | 36.40 | 18,070 | +0.56(+1.56%) |
Dec 29, 2011 | 36.26 | 37.24 | 35.28 | 35.84 | 12,343 | -0.70(-1.92%) |
Dec 28, 2011 | 37.24 | 38.02 | 35.14 | 36.54 | 13,241 | -1.26(-3.33%) |
Dec 27, 2011 | 39.62 | 40.18 | 37.80 | 37.80 | 10,153 | -1.26(-3.23%) |
Dec 23, 2011 | 39.62 | 39.90 | 38.50 | 39.06 | 3,197 | +1.61(+4.30%) |
Dec 21, 2011 | 37.66 | 37.66 | 36.68 | 37.45 | 6,339 | -0.91(-2.37%) |
Dec 20, 2011 | 36.12 | 38.50 | 36.12 | 38.36 | 4,591 | +2.94(+8.30%) |
Dec 19, 2011 | 36.68 | 37.52 | 35.28 | 35.42 | 6,991 | -1.26(-3.44%) |
Dec 16, 2011 | 36.96 | 38.36 | 35.98 | 36.68 | 7,081 | +0.00(+0.00%) |
Dec 15, 2011 | 39.06 | 39.20 | 35.70 | 36.68 | 9,078 | -2.24(-5.76%) |
Dec 14, 2011 | 38.64 | 38.92 | 37.66 | 38.92 | 6,622 | -0.14(-0.36%) |
Dec 13, 2011 | 41.72 | 41.89 | 38.36 | 39.06 | 13,660 | -2.66(-6.38%) |
Dec 12, 2011 | 41.72 | 41.86 | 39.90 | 41.72 | 7,544 | -1.12(-2.61%) |
Dec 09, 2011 | 43.12 | 43.54 | 41.30 | 42.84 | 13,862 | +2.80(+6.99%) |
Dec 08, 2011 | 42.98 | 43.12 | 40.04 | 40.04 | 11,410 | -1.96(-4.67%) |
Dec 07, 2011 | 41.02 | 42.28 | 39.90 | 42.00 | 11,036 | +0.42(+1.01%) |
Dec 06, 2011 | 37.66 | 43.12 | 37.38 | 41.58 | 38,390 | +4.20(+11.24%) |
Dec 05, 2011 | 39.76 | 39.76 | 37.13 | 37.38 | 9,116 | -2.10(-5.32%) |
Dec 02, 2011 | 38.64 | 40.88 | 37.94 | 39.48 | 27,263 | +1.82(+4.83%) |
Dec 01, 2011 | 32.06 | 38.36 | 32.06 | 37.66 | 19,418 | +5.74(+17.98%) |
Nov 30, 2011 | 32.06 | 33.32 | 31.08 | 31.92 | 14,527 | +0.84(+2.70%) |
Nov 29, 2011 | 32.34 | 33.18 | 30.80 | 31.08 | 16,164 | -1.12(-3.48%) |
Nov 28, 2011 | 32.20 | 33.46 | 31.64 | 32.20 | 13,354 | +1.68(+5.50%) |
Nov 25, 2011 | 30.80 | 30.80 | 30.10 | 30.52 | 5,192 | -0.70(-2.24%) |
Nov 23, 2011 | 34.16 | 34.16 | 31.22 | 31.22 | 16,576 | -2.94(-8.61%) |
Nov 22, 2011 | 35.14 | 36.12 | 33.46 | 34.16 | 9,712 | -0.84(-2.40%) |
Nov 21, 2011 | 36.96 | 37.52 | 34.58 | 35.00 | 17,051 | -2.94(-7.75%) |
Nov 18, 2011 | 38.08 | 38.08 | 37.20 | 37.94 | 10,759 | +0.70(+1.88%) |
Nov 17, 2011 | 38.22 | 38.22 | 36.26 | 37.24 | 11,887 | -1.54(-3.97%) |
Nov 16, 2011 | 37.10 | 39.90 | 37.10 | 38.78 | 12,135 | +1.12(+2.97%) |
Nov 15, 2011 | 37.38 | 38.22 | 36.12 | 37.66 | 7,840 | +0.14(+0.37%) |
Nov 14, 2011 | 38.50 | 39.34 | 36.82 | 37.52 | 6,435 | -1.68(-4.29%) |
Nov 11, 2011 | 40.04 | 40.32 | 38.92 | 39.20 | 6,750 | +0.28(+0.72%) |
Nov 10, 2011 | 40.32 | 41.16 | 37.66 | 38.92 | 6,922 | -1.26(-3.14%) |
Nov 09, 2011 | 40.18 | 42.40 | 39.34 | 40.18 | 13,341 | -1.26(-3.04%) |
Nov 08, 2011 | 36.26 | 43.54 | 35.70 | 41.44 | 29,514 | +5.60(+15.62%) |
Nov 07, 2011 | 35.84 | 36.68 | 35.28 | 35.84 | 6,526 | +0.00(+0.00%) |
Nov 04, 2011 | 34.86 | 36.40 | 33.74 | 35.84 | 14,731 | +0.84(+2.40%) |
Nov 03, 2011 | 34.72 | 36.26 | 33.18 | 35.00 | 13,965 | +1.40(+4.17%) |
Nov 02, 2011 | 35.00 | 36.54 | 32.20 | 33.60 | 75,234 | -8.26(-19.73%) |
Nov 01, 2011 | 39.20 | 42.56 | 39.20 | 41.86 | 23,704 | -1.12(-2.61%) |
Oct 31, 2011 | 42.84 | 44.94 | 41.02 | 42.98 | 28,613 | -0.84(-1.92%) |
Oct 28, 2011 | 40.60 | 43.82 | 39.62 | 43.82 | 28,350 | +2.80(+6.83%) |
Oct 27, 2011 | 34.02 | 43.40 | 33.74 | 41.02 | 84,893 | +8.82(+27.39%) |
Oct 26, 2011 | 32.48 | 33.04 | 31.50 | 32.20 | 3,213 | +0.21(+0.66%) |
Oct 25, 2011 | 32.48 | 32.48 | 31.64 | 31.99 | 4,107 | -0.63(-1.93%) |
Oct 24, 2011 | 31.92 | 34.02 | 31.92 | 32.62 | 8,762 | +0.70(+2.19%) |
Oct 21, 2011 | 30.94 | 32.48 | 30.66 | 31.92 | 6,040 | +1.40(+4.59%) |
Oct 20, 2011 | 31.50 | 31.50 | 29.96 | 30.52 | 3,214 | -0.28(-0.91%) |
Oct 19, 2011 | 31.22 | 32.48 | 30.52 | 30.80 | 7,309 | -0.42(-1.35%) |
Oct 18, 2011 | 30.52 | 31.50 | 29.54 | 31.22 | 6,653 | +0.98(+3.24%) |
Oct 17, 2011 | 32.90 | 33.32 | 29.82 | 30.24 | 9,737 | -2.94(-8.86%) |
Oct 14, 2011 | 34.02 | 34.02 | 32.76 | 33.18 | 6,875 | -0.14(-0.42%) |
Oct 13, 2011 | 32.62 | 34.30 | 32.20 | 33.32 | 4,759 | +0.42(+1.28%) |
Oct 12, 2011 | 32.20 | 33.46 | 31.92 | 32.90 | 6,390 | +1.40(+4.44%) |
Oct 11, 2011 | 29.68 | 31.64 | 29.54 | 31.50 | 8,062 | +1.40(+4.65%) |
Oct 10, 2011 | 29.88 | 30.66 | 29.82 | 30.10 | 11,563 | +0.70(+2.38%) |
Oct 07, 2011 | 30.24 | 31.50 | 28.84 | 29.40 | 8,644 | -0.70(-2.33%) |
Oct 06, 2011 | 29.26 | 30.38 | 26.88 | 30.10 | 18,348 | +2.24(+8.04%) |
Oct 05, 2011 | 28.84 | 30.37 | 26.74 | 27.86 | 22,236 | -1.12(-3.86%) |
Oct 04, 2011 | 25.76 | 29.54 | 25.76 | 28.98 | 27,760 | +2.10(+7.81%) |