Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.48 | 29.83 | 29.33 | 29.67 | 330,057 | +0.14(+0.49%) |
Dec 29, 2011 | 29.32 | 29.65 | 29.27 | 29.53 | 258,570 | +0.36(+1.24%) |
Dec 28, 2011 | 30.08 | 30.09 | 29.14 | 29.17 | 284,309 | -0.94(-3.11%) |
Dec 27, 2011 | 30.01 | 30.32 | 29.81 | 30.10 | 333,167 | +0.00(+0.00%) |
Dec 23, 2011 | 29.64 | 30.14 | 29.55 | 30.10 | 217,876 | +0.50(+1.67%) |
Dec 21, 2011 | 29.63 | 29.85 | 29.28 | 29.61 | 463,628 | -0.18(-0.60%) |
Dec 20, 2011 | 29.53 | 30.14 | 29.53 | 29.79 | 578,107 | +0.84(+2.89%) |
Dec 19, 2011 | 29.35 | 29.66 | 28.90 | 28.95 | 437,673 | -0.34(-1.17%) |
Dec 16, 2011 | 29.27 | 29.96 | 28.99 | 29.29 | 1,038,058 | +0.20(+0.68%) |
Dec 15, 2011 | 29.06 | 29.27 | 28.74 | 29.09 | 802,357 | +0.41(+1.45%) |
Dec 14, 2011 | 29.15 | 29.50 | 28.54 | 28.68 | 567,818 | -0.68(-2.33%) |
Dec 13, 2011 | 30.15 | 30.32 | 29.07 | 29.36 | 688,796 | -0.50(-1.66%) |
Dec 12, 2011 | 29.53 | 29.90 | 29.39 | 29.86 | 657,853 | -0.12(-0.39%) |
Dec 09, 2011 | 29.22 | 30.09 | 29.22 | 29.98 | 486,108 | +0.91(+3.13%) |
Dec 08, 2011 | 29.80 | 29.97 | 28.98 | 29.07 | 636,398 | -1.02(-3.38%) |
Dec 07, 2011 | 30.31 | 30.44 | 29.55 | 30.08 | 491,085 | -0.55(-1.79%) |
Dec 06, 2011 | 30.60 | 30.80 | 30.29 | 30.63 | 385,525 | +0.03(+0.09%) |
Dec 05, 2011 | 31.14 | 31.14 | 30.37 | 30.61 | 617,089 | +0.06(+0.21%) |
Dec 02, 2011 | 30.56 | 31.12 | 30.31 | 30.54 | 571,503 | +0.09(+0.30%) |
Dec 01, 2011 | 30.24 | 30.68 | 30.16 | 30.45 | 401,955 | +0.05(+0.15%) |
Nov 30, 2011 | 30.09 | 30.52 | 29.80 | 30.41 | 1,068,624 | +1.41(+4.88%) |
Nov 29, 2011 | 29.20 | 29.44 | 28.94 | 28.99 | 542,206 | -0.23(-0.80%) |
Nov 28, 2011 | 29.00 | 29.29 | 28.75 | 29.23 | 664,711 | +1.10(+3.91%) |
Nov 25, 2011 | 28.07 | 28.61 | 27.98 | 28.13 | 203,038 | -0.16(-0.57%) |
Nov 23, 2011 | 28.45 | 28.73 | 28.28 | 28.29 | 540,694 | -0.52(-1.81%) |
Nov 22, 2011 | 28.67 | 28.99 | 28.58 | 28.81 | 760,327 | -0.02(-0.06%) |
Nov 21, 2011 | 28.86 | 28.97 | 28.54 | 28.83 | 1,020,221 | -0.54(-1.84%) |
Nov 18, 2011 | 29.75 | 29.85 | 29.17 | 29.37 | 697,646 | -0.18(-0.61%) |
Nov 17, 2011 | 29.74 | 30.01 | 29.38 | 29.55 | 501,453 | -0.18(-0.61%) |
Nov 16, 2011 | 30.35 | 30.67 | 29.72 | 29.73 | 456,037 | -0.95(-3.11%) |
Nov 15, 2011 | 30.18 | 30.99 | 30.10 | 30.69 | 502,368 | +0.29(+0.95%) |
Nov 14, 2011 | 30.62 | 30.88 | 30.32 | 30.40 | 317,870 | -0.61(-1.98%) |
Nov 11, 2011 | 30.81 | 31.08 | 30.61 | 31.01 | 340,513 | +0.59(+1.96%) |
Nov 10, 2011 | 30.69 | 31.56 | 30.14 | 30.42 | 674,006 | +0.15(+0.51%) |
Nov 09, 2011 | 30.37 | 30.94 | 30.23 | 30.26 | 676,037 | -1.24(-3.95%) |
Nov 08, 2011 | 31.41 | 31.59 | 30.73 | 31.51 | 718,612 | +0.40(+1.27%) |
Nov 07, 2011 | 30.55 | 31.22 | 30.53 | 31.11 | 829,142 | +0.43(+1.41%) |
Nov 04, 2011 | 30.35 | 30.69 | 29.95 | 30.68 | 622,214 | -0.05(-0.15%) |
Nov 03, 2011 | 29.95 | 30.78 | 29.31 | 30.72 | 815,243 | +1.05(+3.52%) |
Nov 02, 2011 | 28.71 | 29.91 | 27.51 | 29.68 | 1,266,254 | +1.32(+4.67%) |
Nov 01, 2011 | 29.11 | 29.38 | 28.28 | 28.35 | 1,027,196 | -1.73(-5.75%) |
Oct 31, 2011 | 30.24 | 30.95 | 29.87 | 30.08 | 546,149 | -0.60(-1.97%) |
Oct 28, 2011 | 30.78 | 30.90 | 30.23 | 30.69 | 552,516 | -0.29(-0.93%) |
Oct 27, 2011 | 30.41 | 31.11 | 30.06 | 30.98 | 692,731 | +1.55(+5.27%) |
Oct 26, 2011 | 29.52 | 29.64 | 28.62 | 29.43 | 367,330 | +0.32(+1.08%) |
Oct 25, 2011 | 29.87 | 30.06 | 29.08 | 29.11 | 370,272 | -0.94(-3.12%) |
Oct 24, 2011 | 29.48 | 30.18 | 29.41 | 30.05 | 521,360 | +0.68(+2.33%) |
Oct 21, 2011 | 29.08 | 29.48 | 28.76 | 29.36 | 525,881 | +0.55(+1.91%) |
Oct 20, 2011 | 28.55 | 29.01 | 28.13 | 28.81 | 521,651 | +0.15(+0.53%) |
Oct 19, 2011 | 28.93 | 29.16 | 28.62 | 28.66 | 582,596 | -0.45(-1.55%) |
Oct 18, 2011 | 28.44 | 29.23 | 27.81 | 29.11 | 663,647 | +0.75(+2.64%) |
Oct 17, 2011 | 29.33 | 29.33 | 28.29 | 28.36 | 728,141 | -1.23(-4.14%) |
Oct 14, 2011 | 29.58 | 29.72 | 29.21 | 29.59 | 606,788 | +0.34(+1.17%) |
Oct 13, 2011 | 28.77 | 29.43 | 28.58 | 29.25 | 851,412 | +0.17(+0.59%) |
Oct 12, 2011 | 27.98 | 29.28 | 27.92 | 29.08 | 908,573 | +1.23(+4.40%) |
Oct 11, 2011 | 27.31 | 27.92 | 27.13 | 27.85 | 974,239 | +0.25(+0.91%) |
Oct 10, 2011 | 27.57 | 27.71 | 27.23 | 27.60 | 1,173,943 | +0.57(+2.10%) |
Oct 07, 2011 | 27.44 | 27.94 | 26.98 | 27.03 | 1,410,184 | -0.38(-1.38%) |
Oct 06, 2011 | 26.94 | 27.43 | 26.84 | 27.41 | 1,115,387 | +0.55(+2.05%) |
Oct 05, 2011 | 26.02 | 26.95 | 25.53 | 26.86 | 1,342,727 | +0.86(+3.33%) |
Oct 04, 2011 | 24.93 | 26.05 | 24.80 | 25.99 | 1,636,270 | +0.82(+3.26%) |