Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 29.38 | 29.73 | 29.23 | 29.57 | 331,139 | +0.14(+0.49%) |
Dec 29, 2011 | 29.22 | 29.55 | 29.18 | 29.43 | 259,417 | +0.36(+1.24%) |
Dec 28, 2011 | 29.99 | 30.00 | 29.04 | 29.07 | 285,240 | -0.93(-3.11%) |
Dec 27, 2011 | 29.91 | 30.22 | 29.72 | 30.00 | 334,259 | +0.00(+0.00%) |
Dec 23, 2011 | 29.55 | 30.04 | 29.46 | 30.00 | 218,590 | +0.49(+1.67%) |
Dec 21, 2011 | 29.54 | 29.75 | 29.19 | 29.51 | 465,147 | -0.18(-0.60%) |
Dec 20, 2011 | 29.44 | 30.04 | 29.44 | 29.69 | 580,001 | +0.84(+2.89%) |
Dec 19, 2011 | 29.25 | 29.56 | 28.81 | 28.85 | 439,106 | -0.34(-1.17%) |
Dec 16, 2011 | 29.18 | 29.86 | 28.89 | 29.20 | 1,041,458 | +0.20(+0.68%) |
Dec 15, 2011 | 28.96 | 29.18 | 28.65 | 29.00 | 804,985 | +0.41(+1.45%) |
Dec 14, 2011 | 29.05 | 29.40 | 28.45 | 28.59 | 569,678 | -0.68(-2.33%) |
Dec 13, 2011 | 30.05 | 30.22 | 28.97 | 29.27 | 691,052 | -0.49(-1.66%) |
Dec 12, 2011 | 29.44 | 29.81 | 29.29 | 29.76 | 660,008 | -0.12(-0.39%) |
Dec 09, 2011 | 29.12 | 30.00 | 29.12 | 29.88 | 487,700 | +0.91(+3.13%) |
Dec 08, 2011 | 29.71 | 29.87 | 28.88 | 28.97 | 638,483 | -1.01(-3.38%) |
Dec 07, 2011 | 30.21 | 30.35 | 29.46 | 29.99 | 492,693 | -0.55(-1.79%) |
Dec 06, 2011 | 30.50 | 30.70 | 30.19 | 30.53 | 386,788 | +0.03(+0.09%) |
Dec 05, 2011 | 31.04 | 31.04 | 30.27 | 30.51 | 619,110 | +0.06(+0.21%) |
Dec 02, 2011 | 30.46 | 31.02 | 30.21 | 30.44 | 573,376 | +0.09(+0.30%) |
Dec 01, 2011 | 30.14 | 30.58 | 30.06 | 30.35 | 403,271 | +0.04(+0.15%) |
Nov 30, 2011 | 30.00 | 30.42 | 29.71 | 30.31 | 1,072,125 | +1.41(+4.88%) |
Nov 29, 2011 | 29.11 | 29.35 | 28.85 | 28.90 | 543,982 | -0.23(-0.80%) |
Nov 28, 2011 | 28.91 | 29.20 | 28.66 | 29.13 | 666,889 | +1.10(+3.91%) |
Nov 25, 2011 | 27.97 | 28.51 | 27.88 | 28.04 | 203,703 | -0.16(-0.57%) |
Nov 23, 2011 | 28.36 | 28.64 | 28.19 | 28.20 | 542,465 | -0.52(-1.81%) |
Nov 22, 2011 | 28.58 | 28.90 | 28.49 | 28.72 | 762,817 | -0.02(-0.06%) |
Nov 21, 2011 | 28.76 | 28.87 | 28.45 | 28.74 | 1,023,563 | -0.54(-1.84%) |
Nov 18, 2011 | 29.65 | 29.75 | 29.08 | 29.28 | 699,931 | -0.18(-0.61%) |
Nov 17, 2011 | 29.64 | 29.91 | 29.29 | 29.46 | 503,096 | -0.18(-0.61%) |
Nov 16, 2011 | 30.25 | 30.57 | 29.63 | 29.64 | 457,531 | -0.95(-3.11%) |
Nov 15, 2011 | 30.08 | 30.89 | 30.00 | 30.59 | 504,013 | +0.29(+0.95%) |
Nov 14, 2011 | 30.52 | 30.78 | 30.22 | 30.30 | 318,911 | -0.61(-1.98%) |
Nov 11, 2011 | 30.71 | 30.97 | 30.51 | 30.91 | 341,628 | +0.59(+1.95%) |
Nov 10, 2011 | 30.59 | 31.46 | 30.04 | 30.32 | 676,213 | +0.15(+0.51%) |
Nov 09, 2011 | 30.27 | 30.84 | 30.13 | 30.17 | 678,251 | -1.24(-3.95%) |
Nov 08, 2011 | 31.31 | 31.49 | 30.63 | 31.41 | 720,966 | +0.40(+1.27%) |
Nov 07, 2011 | 30.45 | 31.12 | 30.43 | 31.01 | 831,858 | +0.43(+1.41%) |
Nov 04, 2011 | 30.25 | 30.59 | 29.86 | 30.58 | 624,252 | -0.04(-0.15%) |
Nov 03, 2011 | 29.85 | 30.68 | 29.21 | 30.62 | 817,913 | +1.04(+3.52%) |
Nov 02, 2011 | 28.61 | 29.82 | 27.42 | 29.58 | 1,270,402 | +1.32(+4.67%) |
Nov 01, 2011 | 29.02 | 29.29 | 28.19 | 28.26 | 1,030,560 | -1.72(-5.75%) |
Oct 31, 2011 | 30.14 | 30.85 | 29.77 | 29.99 | 547,938 | -0.60(-1.97%) |
Oct 28, 2011 | 30.68 | 30.80 | 30.13 | 30.59 | 554,325 | -0.29(-0.93%) |
Oct 27, 2011 | 30.31 | 31.01 | 29.96 | 30.88 | 695,001 | +1.54(+5.27%) |
Oct 26, 2011 | 29.42 | 29.55 | 28.53 | 29.33 | 368,533 | +0.31(+1.08%) |
Oct 25, 2011 | 29.77 | 29.96 | 28.98 | 29.02 | 371,485 | -0.93(-3.12%) |
Oct 24, 2011 | 29.38 | 30.08 | 29.31 | 29.95 | 523,068 | +0.68(+2.33%) |
Oct 21, 2011 | 28.98 | 29.38 | 28.67 | 29.27 | 527,603 | +0.55(+1.91%) |
Oct 20, 2011 | 28.46 | 28.92 | 28.04 | 28.72 | 523,360 | +0.15(+0.53%) |
Oct 19, 2011 | 28.84 | 29.06 | 28.52 | 28.57 | 584,504 | -0.45(-1.55%) |
Oct 18, 2011 | 28.35 | 29.13 | 27.72 | 29.02 | 665,821 | +0.75(+2.64%) |
Oct 17, 2011 | 29.23 | 29.23 | 28.20 | 28.27 | 730,526 | -1.22(-4.14%) |
Oct 14, 2011 | 29.48 | 29.63 | 29.11 | 29.49 | 608,775 | +0.34(+1.17%) |
Oct 13, 2011 | 28.67 | 29.33 | 28.49 | 29.15 | 854,201 | +0.17(+0.59%) |
Oct 12, 2011 | 27.89 | 29.19 | 27.83 | 28.98 | 911,549 | +1.22(+4.40%) |
Oct 11, 2011 | 27.22 | 27.83 | 27.04 | 27.76 | 977,430 | +0.25(+0.91%) |
Oct 10, 2011 | 27.48 | 27.62 | 27.14 | 27.51 | 1,177,789 | +0.57(+2.10%) |
Oct 07, 2011 | 27.35 | 27.85 | 26.89 | 26.94 | 1,414,803 | -0.38(-1.38%) |
Oct 06, 2011 | 26.85 | 27.34 | 26.75 | 27.32 | 1,119,041 | +0.55(+2.05%) |
Oct 05, 2011 | 25.94 | 26.86 | 25.45 | 26.77 | 1,347,126 | +0.86(+3.33%) |
Oct 04, 2011 | 24.85 | 25.96 | 24.72 | 25.91 | 1,641,630 | +0.82(+3.26%) |