Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.06 | 31.13 | 30.93 | 30.94 | 1,008,786 | -0.12(-0.38%) |
Dec 29, 2011 | 30.68 | 31.12 | 30.63 | 31.06 | 1,073,989 | +0.42(+1.36%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.62 | 30.64 | 1,570,735 | -0.73(-2.33%) |
Dec 27, 2011 | 31.05 | 31.44 | 30.99 | 31.38 | 1,063,846 | +0.24(+0.78%) |
Dec 23, 2011 | 31.04 | 31.17 | 30.88 | 31.13 | 1,608,873 | +0.32(+1.03%) |
Dec 21, 2011 | 30.91 | 31.03 | 30.60 | 30.82 | 1,848,665 | -0.05(-0.16%) |
Dec 20, 2011 | 30.67 | 31.03 | 30.57 | 30.87 | 2,896,130 | +0.52(+1.73%) |
Dec 19, 2011 | 30.51 | 30.70 | 30.20 | 30.34 | 3,266,357 | -0.23(-0.76%) |
Dec 16, 2011 | 30.43 | 30.78 | 30.22 | 30.58 | 6,985,219 | +0.79(+2.65%) |
Dec 15, 2011 | 29.84 | 30.21 | 29.72 | 29.79 | 2,201,101 | +0.19(+0.65%) |
Dec 14, 2011 | 29.64 | 29.91 | 29.59 | 29.59 | 3,422,466 | -0.24(-0.81%) |
Dec 13, 2011 | 30.00 | 30.37 | 29.76 | 29.84 | 5,071,954 | +0.02(+0.06%) |
Dec 12, 2011 | 30.08 | 30.18 | 29.73 | 29.82 | 2,702,038 | -0.44(-1.46%) |
Dec 09, 2011 | 30.27 | 30.54 | 30.14 | 30.26 | 2,506,294 | +0.07(+0.25%) |
Dec 08, 2011 | 30.35 | 30.47 | 30.14 | 30.19 | 3,204,387 | -0.26(-0.85%) |
Dec 07, 2011 | 30.22 | 30.60 | 30.14 | 30.44 | 3,523,339 | +0.12(+0.41%) |
Dec 06, 2011 | 30.58 | 30.73 | 30.32 | 30.32 | 2,792,438 | -0.14(-0.46%) |
Dec 05, 2011 | 31.20 | 31.25 | 30.25 | 30.46 | 3,673,204 | -0.33(-1.08%) |
Dec 02, 2011 | 31.28 | 31.33 | 30.66 | 30.79 | 2,547,668 | -0.19(-0.62%) |
Dec 01, 2011 | 30.80 | 31.18 | 30.75 | 30.98 | 2,620,420 | +0.07(+0.24%) |
Nov 30, 2011 | 31.04 | 31.25 | 30.61 | 30.91 | 4,070,051 | +0.64(+2.12%) |
Nov 29, 2011 | 30.50 | 30.57 | 30.08 | 30.27 | 3,364,046 | -0.05(-0.16%) |
Nov 28, 2011 | 30.67 | 30.86 | 30.15 | 30.32 | 2,007,282 | +0.38(+1.28%) |
Nov 25, 2011 | 30.27 | 30.38 | 29.74 | 29.94 | 1,582,941 | -0.32(-1.07%) |
Nov 23, 2011 | 30.26 | 30.51 | 30.01 | 30.26 | 1,695,167 | -0.22(-0.71%) |
Nov 22, 2011 | 30.43 | 30.92 | 30.25 | 30.48 | 3,060,416 | -0.07(-0.25%) |
Nov 21, 2011 | 30.70 | 30.78 | 30.17 | 30.55 | 2,724,007 | -0.47(-1.50%) |
Nov 18, 2011 | 31.43 | 31.48 | 30.99 | 31.02 | 2,380,843 | -0.20(-0.64%) |
Nov 17, 2011 | 31.64 | 31.77 | 31.08 | 31.22 | 2,358,659 | -0.36(-1.13%) |
Nov 16, 2011 | 32.40 | 32.40 | 31.55 | 31.57 | 2,160,264 | -1.05(-3.23%) |
Nov 15, 2011 | 32.33 | 32.72 | 32.09 | 32.63 | 2,355,726 | +0.13(+0.41%) |
Nov 14, 2011 | 32.72 | 32.93 | 32.48 | 32.50 | 1,855,449 | -0.40(-1.21%) |
Nov 11, 2011 | 32.50 | 33.23 | 32.49 | 32.89 | 2,261,234 | +0.78(+2.43%) |
Nov 10, 2011 | 32.06 | 32.26 | 31.58 | 32.11 | 2,285,497 | +0.41(+1.31%) |
Nov 09, 2011 | 31.95 | 32.31 | 31.49 | 31.70 | 3,982,444 | -1.12(-3.41%) |
Nov 08, 2011 | 33.00 | 33.00 | 32.41 | 32.82 | 1,741,776 | -0.12(-0.35%) |
Nov 07, 2011 | 32.63 | 32.94 | 32.29 | 32.93 | 1,820,250 | +0.41(+1.27%) |
Nov 04, 2011 | 32.89 | 33.00 | 32.30 | 32.52 | 3,222,749 | -0.58(-1.75%) |
Nov 03, 2011 | 33.34 | 33.57 | 32.96 | 33.10 | 3,838,954 | +0.04(+0.13%) |
Nov 02, 2011 | 33.59 | 33.75 | 32.85 | 33.06 | 2,378,876 | -0.14(-0.42%) |
Nov 01, 2011 | 32.76 | 33.74 | 31.85 | 33.20 | 3,332,621 | -0.63(-1.86%) |
Oct 31, 2011 | 34.68 | 34.79 | 33.76 | 33.83 | 3,583,888 | -1.06(-3.04%) |
Oct 28, 2011 | 35.09 | 35.09 | 34.25 | 34.89 | 2,279,685 | +0.08(+0.24%) |
Oct 27, 2011 | 33.95 | 34.95 | 33.95 | 34.81 | 3,641,645 | +0.90(+2.64%) |
Oct 26, 2011 | 33.39 | 34.10 | 33.39 | 33.91 | 4,556,440 | +1.08(+3.28%) |
Oct 25, 2011 | 33.38 | 33.71 | 32.79 | 32.84 | 2,288,897 | -0.87(-2.58%) |
Oct 24, 2011 | 33.03 | 33.71 | 32.93 | 33.71 | 2,092,036 | +0.78(+2.37%) |
Oct 21, 2011 | 32.48 | 32.93 | 32.38 | 32.93 | 1,963,101 | +0.80(+2.48%) |
Oct 20, 2011 | 31.83 | 32.18 | 31.53 | 32.13 | 3,068,055 | +0.46(+1.47%) |
Oct 19, 2011 | 31.85 | 32.18 | 31.53 | 31.67 | 2,065,673 | -0.14(-0.44%) |
Oct 18, 2011 | 31.35 | 32.08 | 31.01 | 31.81 | 1,994,962 | +0.39(+1.24%) |
Oct 17, 2011 | 31.43 | 31.72 | 31.36 | 31.42 | 1,458,550 | -0.24(-0.76%) |
Oct 14, 2011 | 31.75 | 31.90 | 31.49 | 31.66 | 1,839,313 | +0.20(+0.63%) |
Oct 13, 2011 | 31.12 | 31.49 | 30.98 | 31.46 | 2,598,848 | +0.27(+0.85%) |
Oct 12, 2011 | 30.87 | 31.43 | 30.60 | 31.19 | 4,028,201 | +0.51(+1.65%) |
Oct 11, 2011 | 30.46 | 30.79 | 30.39 | 30.69 | 1,548,127 | -0.06(-0.19%) |
Oct 10, 2011 | 30.12 | 30.84 | 30.08 | 30.75 | 2,305,072 | +1.08(+3.63%) |
Oct 07, 2011 | 30.02 | 30.20 | 29.29 | 29.67 | 4,236,521 | -0.27(-0.89%) |
Oct 06, 2011 | 29.43 | 29.93 | 29.43 | 29.93 | 6,802,817 | -0.23(-0.77%) |
Oct 05, 2011 | 29.78 | 30.60 | 29.69 | 30.17 | 5,076,022 | +0.38(+1.28%) |
Oct 04, 2011 | 29.23 | 30.07 | 28.84 | 29.78 | 6,240,065 | +0.15(+0.50%) |