Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.90 | 33.15 | 32.85 | 33.10 | 39,526 | +0.03(+0.09%) |
Dec 29, 2011 | 32.75 | 33.12 | 32.75 | 33.07 | 32,231 | +0.36(+1.10%) |
Dec 28, 2011 | 32.91 | 32.91 | 32.50 | 32.71 | 18,170 | -0.01(-0.03%) |
Dec 27, 2011 | 32.70 | 32.86 | 32.27 | 32.72 | 22,384 | +0.15(+0.46%) |
Dec 23, 2011 | 31.60 | 32.64 | 31.56 | 32.57 | 12,423 | +0.26(+0.80%) |
Dec 21, 2011 | 32.02 | 32.31 | 32.02 | 32.31 | 34,565 | +0.19(+0.59%) |
Dec 20, 2011 | 32.25 | 32.27 | 31.96 | 32.12 | 38,876 | +0.23(+0.72%) |
Dec 19, 2011 | 31.81 | 31.99 | 31.76 | 31.89 | 57,202 | +0.08(+0.25%) |
Dec 16, 2011 | 31.74 | 36.49 | 31.72 | 31.81 | 114,438 | +0.09(+0.28%) |
Dec 15, 2011 | 31.70 | 31.78 | 31.61 | 31.72 | 14,115 | +0.20(+0.63%) |
Dec 14, 2011 | 31.61 | 31.63 | 31.36 | 31.52 | 15,096 | -0.19(-0.59%) |
Dec 13, 2011 | 31.92 | 31.93 | 31.65 | 31.71 | 26,890 | -0.04(-0.13%) |
Dec 12, 2011 | 31.77 | 31.78 | 31.56 | 31.75 | 19,500 | -0.04(-0.13%) |
Dec 09, 2011 | 31.80 | 31.87 | 31.59 | 31.79 | 46,433 | +0.28(+0.89%) |
Dec 08, 2011 | 31.72 | 31.72 | 31.47 | 31.51 | 18,119 | -0.33(-1.04%) |
Dec 07, 2011 | 31.97 | 31.97 | 31.72 | 31.84 | 30,604 | -0.03(-0.09%) |
Dec 06, 2011 | 31.70 | 31.88 | 31.58 | 31.87 | 52,148 | +0.10(+0.31%) |
Dec 05, 2011 | 32.05 | 32.05 | 31.74 | 31.77 | 78,115 | +0.05(+0.16%) |
Dec 02, 2011 | 31.75 | 31.88 | 31.63 | 31.72 | 53,726 | +0.05(+0.16%) |
Dec 01, 2011 | 31.40 | 31.72 | 31.19 | 31.67 | 591,021 | +0.40(+1.28%) |
Nov 30, 2011 | 31.51 | 31.52 | 31.23 | 31.27 | 34,515 | +0.07(+0.22%) |
Nov 29, 2011 | 31.05 | 31.28 | 31.04 | 31.20 | 32,974 | +0.14(+0.45%) |
Nov 28, 2011 | 31.23 | 31.27 | 31.04 | 31.06 | 31,991 | +0.35(+1.15%) |
Nov 25, 2011 | 30.85 | 30.85 | 30.56 | 30.71 | 3,074 | -0.00(-0.01%) |
Nov 23, 2011 | 30.68 | 30.82 | 30.50 | 30.71 | 17,291 | -0.24(-0.78%) |
Nov 22, 2011 | 31.03 | 31.03 | 30.82 | 30.95 | 39,766 | +0.00(+0.00%) |
Nov 21, 2011 | 31.05 | 31.05 | 30.63 | 30.95 | 23,135 | -0.18(-0.58%) |
Nov 18, 2011 | 31.31 | 31.31 | 30.92 | 31.13 | 27,231 | +0.13(+0.42%) |
Nov 17, 2011 | 30.92 | 31.10 | 30.83 | 31.00 | 39,649 | +0.09(+0.29%) |
Nov 16, 2011 | 30.89 | 31.02 | 29.54 | 30.91 | 59,187 | +0.03(+0.10%) |
Nov 15, 2011 | 31.03 | 31.03 | 30.85 | 30.88 | 61,333 | -0.06(-0.19%) |
Nov 14, 2011 | 30.60 | 31.07 | 30.60 | 30.94 | 83,265 | +0.23(+0.75%) |
Nov 11, 2011 | 30.93 | 30.95 | 30.57 | 30.71 | 48,119 | +0.18(+0.59%) |
Nov 10, 2011 | 30.96 | 31.02 | 30.49 | 30.53 | 31,562 | +0.04(+0.13%) |
Nov 09, 2011 | 30.93 | 30.93 | 30.42 | 30.49 | 12,148 | -0.57(-1.84%) |
Nov 08, 2011 | 31.03 | 31.13 | 30.71 | 31.06 | 23,160 | -0.05(-0.16%) |
Nov 07, 2011 | 31.36 | 31.37 | 30.84 | 31.11 | 7,585 | -0.17(-0.54%) |
Nov 04, 2011 | 30.94 | 31.28 | 30.76 | 31.28 | 35,372 | +0.19(+0.61%) |
Nov 03, 2011 | 30.85 | 31.09 | 30.56 | 31.09 | 12,497 | +0.17(+0.55%) |
Nov 02, 2011 | 31.20 | 31.20 | 30.65 | 30.92 | 30,657 | -0.58(-1.84%) |
Nov 01, 2011 | 30.60 | 31.50 | 30.49 | 31.50 | 10,424 | +0.28(+0.90%) |
Oct 31, 2011 | 31.03 | 31.22 | 30.93 | 31.22 | 17,429 | +0.13(+0.42%) |
Oct 28, 2011 | 30.77 | 31.19 | 30.77 | 31.09 | 22,281 | +0.14(+0.45%) |
Oct 27, 2011 | 31.01 | 31.52 | 30.90 | 30.95 | 301,323 | +0.15(+0.49%) |
Oct 26, 2011 | 30.56 | 30.80 | 30.52 | 30.80 | 41,066 | +0.51(+1.68%) |
Oct 25, 2011 | 30.51 | 30.73 | 29.70 | 30.29 | 21,531 | -0.22(-0.72%) |
Oct 24, 2011 | 30.53 | 30.77 | 30.13 | 30.51 | 46,422 | +0.23(+0.76%) |
Oct 21, 2011 | 30.31 | 30.31 | 30.15 | 30.28 | 30,419 | +0.04(+0.13%) |
Oct 20, 2011 | 29.94 | 30.24 | 29.76 | 30.24 | 30,988 | +0.39(+1.31%) |
Oct 19, 2011 | 29.92 | 30.03 | 29.82 | 29.85 | 22,223 | +0.13(+0.44%) |
Oct 18, 2011 | 29.60 | 29.79 | 29.49 | 29.72 | 33,096 | +0.24(+0.83%) |
Oct 17, 2011 | 29.32 | 30.16 | 29.24 | 29.48 | 30,104 | -0.06(-0.22%) |
Oct 14, 2011 | 29.85 | 29.86 | 29.30 | 29.54 | 61,034 | +0.29(+0.99%) |
Oct 13, 2011 | 28.83 | 29.25 | 28.83 | 29.25 | 120,741 | +0.18(+0.62%) |
Oct 12, 2011 | 29.25 | 29.25 | 27.77 | 29.07 | 20,910 | +0.11(+0.38%) |
Oct 11, 2011 | 28.73 | 29.02 | 28.73 | 28.96 | 11,024 | -0.06(-0.21%) |
Oct 10, 2011 | 28.97 | 29.11 | 28.89 | 29.02 | 27,022 | +0.44(+1.55%) |
Oct 07, 2011 | 28.90 | 28.92 | 28.58 | 28.58 | 21,138 | -0.38(-1.32%) |
Oct 06, 2011 | 28.48 | 29.03 | 28.20 | 28.96 | 14,456 | +0.39(+1.37%) |
Oct 05, 2011 | 28.38 | 28.71 | 28.14 | 28.57 | 44,703 | +0.30(+1.06%) |
Oct 04, 2011 | 27.81 | 28.27 | 26.99 | 28.27 | 58,122 | -0.02(-0.07%) |