Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.27 | 33.43 | 33.08 | 33.08 | 6,702 | -0.19(-0.57%) |
Dec 29, 2011 | 33.01 | 33.59 | 33.01 | 33.27 | 21,140 | +0.65(+1.99%) |
Dec 28, 2011 | 33.34 | 33.34 | 32.60 | 32.62 | 16,406 | -0.56(-1.69%) |
Dec 27, 2011 | 33.46 | 33.70 | 33.17 | 33.18 | 17,728 | -0.39(-1.16%) |
Dec 23, 2011 | 33.61 | 33.75 | 33.40 | 33.57 | 14,623 | +0.47(+1.42%) |
Dec 21, 2011 | 33.15 | 33.25 | 32.41 | 33.10 | 19,667 | -0.71(-2.10%) |
Dec 20, 2011 | 32.80 | 33.81 | 32.78 | 33.81 | 22,425 | +1.37(+4.22%) |
Dec 19, 2011 | 33.13 | 33.36 | 32.39 | 32.44 | 19,301 | -1.04(-3.11%) |
Dec 16, 2011 | 33.31 | 33.64 | 32.93 | 33.48 | 27,422 | +0.63(+1.92%) |
Dec 15, 2011 | 33.23 | 33.36 | 32.82 | 32.85 | 10,999 | -0.45(-1.35%) |
Dec 14, 2011 | 33.52 | 33.91 | 33.24 | 33.30 | 15,067 | +0.05(+0.15%) |
Dec 13, 2011 | 34.06 | 34.08 | 33.25 | 33.25 | 7,357 | +0.00(+0.00%) |
Dec 12, 2011 | 33.77 | 33.80 | 33.10 | 33.25 | 24,822 | -1.20(-3.48%) |
Dec 09, 2011 | 34.14 | 34.79 | 34.14 | 34.45 | 9,623 | +0.83(+2.47%) |
Dec 08, 2011 | 34.58 | 34.63 | 33.62 | 33.62 | 10,726 | -1.14(-3.28%) |
Dec 07, 2011 | 34.64 | 35.07 | 34.44 | 34.76 | 6,309 | -0.03(-0.09%) |
Dec 06, 2011 | 34.72 | 34.97 | 34.62 | 34.79 | 8,864 | -0.29(-0.83%) |
Dec 05, 2011 | 35.45 | 35.50 | 34.95 | 35.08 | 7,998 | +0.08(+0.23%) |
Dec 02, 2011 | 35.90 | 35.96 | 35.00 | 35.00 | 8,240 | -0.99(-2.75%) |
Dec 01, 2011 | 36.00 | 36.70 | 35.86 | 35.99 | 17,061 | -1.27(-3.41%) |
Nov 30, 2011 | 36.64 | 37.26 | 35.90 | 37.26 | 38,023 | +2.39(+6.85%) |
Nov 29, 2011 | 35.10 | 35.37 | 34.87 | 34.87 | 9,458 | +0.23(+0.66%) |
Nov 28, 2011 | 34.57 | 34.80 | 34.25 | 34.64 | 16,895 | +1.17(+3.50%) |
Nov 25, 2011 | 33.40 | 33.75 | 33.24 | 33.47 | 9,053 | -0.33(-0.98%) |
Nov 23, 2011 | 34.53 | 34.56 | 33.80 | 33.80 | 19,643 | -1.31(-3.73%) |
Nov 22, 2011 | 35.17 | 35.18 | 34.60 | 35.11 | 16,276 | +0.46(+1.33%) |
Nov 21, 2011 | 35.26 | 35.42 | 34.50 | 34.65 | 19,225 | -1.42(-3.94%) |
Nov 18, 2011 | 36.72 | 36.72 | 36.07 | 36.07 | 12,687 | -0.93(-2.51%) |
Nov 17, 2011 | 37.72 | 37.86 | 36.57 | 37.00 | 16,154 | +0.13(+0.35%) |
Nov 16, 2011 | 37.32 | 37.50 | 36.61 | 36.87 | 11,471 | -1.38(-3.61%) |
Nov 15, 2011 | 38.28 | 38.52 | 37.74 | 38.25 | 5,453 | -0.27(-0.70%) |
Nov 14, 2011 | 38.48 | 38.86 | 38.30 | 38.52 | 5,015 | +0.30(+0.78%) |
Nov 11, 2011 | 38.00 | 38.40 | 37.67 | 38.22 | 19,617 | +0.93(+2.49%) |
Nov 10, 2011 | 38.09 | 38.13 | 37.18 | 37.29 | 8,266 | -0.91(-2.38%) |
Nov 09, 2011 | 39.23 | 39.29 | 37.85 | 38.20 | 19,300 | -2.96(-7.19%) |
Nov 08, 2011 | 40.80 | 41.16 | 40.00 | 41.16 | 12,196 | +0.19(+0.46%) |
Nov 07, 2011 | 40.76 | 41.00 | 40.27 | 40.97 | 20,612 | +2.12(+5.46%) |
Nov 04, 2011 | 38.84 | 39.00 | 38.34 | 38.85 | 16,855 | +1.41(+3.77%) |
Nov 03, 2011 | 37.31 | 37.44 | 36.34 | 37.44 | 10,016 | +0.50(+1.35%) |
Nov 02, 2011 | 36.55 | 36.94 | 36.12 | 36.94 | 8,693 | +1.54(+4.35%) |
Nov 01, 2011 | 35.13 | 35.94 | 35.00 | 35.40 | 20,257 | -0.96(-2.64%) |
Oct 31, 2011 | 37.50 | 37.50 | 36.36 | 36.36 | 22,057 | -1.51(-3.99%) |
Oct 28, 2011 | 37.62 | 38.61 | 37.20 | 37.87 | 44,263 | -5.13(-11.93%) |
Oct 27, 2011 | 38.91 | 43.00 | 38.52 | 43.00 | 37,273 | +5.52(+14.73%) |
Oct 26, 2011 | 37.50 | 37.50 | 36.47 | 37.48 | 18,269 | +0.92(+2.52%) |
Oct 25, 2011 | 36.97 | 37.37 | 36.52 | 36.56 | 33,161 | +0.62(+1.73%) |
Oct 24, 2011 | 34.30 | 35.94 | 34.30 | 35.94 | 22,637 | +1.71(+5.00%) |
Oct 21, 2011 | 33.75 | 34.54 | 33.75 | 34.23 | 7,285 | +0.76(+2.27%) |
Oct 20, 2011 | 33.66 | 33.77 | 33.18 | 33.47 | 6,369 | -1.43(-4.10%) |
Oct 19, 2011 | 35.26 | 35.42 | 34.41 | 34.90 | 7,328 | -0.73(-2.05%) |
Oct 18, 2011 | 35.32 | 35.75 | 34.28 | 35.63 | 11,612 | +0.42(+1.19%) |
Oct 17, 2011 | 36.37 | 36.43 | 35.06 | 35.21 | 17,307 | -1.14(-3.14%) |
Oct 14, 2011 | 36.36 | 36.72 | 35.91 | 36.35 | 6,251 | +0.13(+0.36%) |
Oct 13, 2011 | 36.26 | 36.72 | 35.73 | 36.22 | 8,968 | -0.43(-1.17%) |
Oct 12, 2011 | 35.73 | 36.80 | 35.73 | 36.65 | 33,935 | +1.75(+5.01%) |
Oct 11, 2011 | 34.08 | 35.21 | 34.08 | 34.90 | 10,608 | -1.95(-5.29%) |
Oct 10, 2011 | 35.87 | 36.85 | 35.83 | 36.85 | 13,922 | +1.21(+3.40%) |
Oct 07, 2011 | 36.66 | 36.72 | 35.58 | 35.64 | 11,512 | -0.10(-0.28%) |
Oct 06, 2011 | 35.16 | 35.84 | 34.80 | 35.74 | 7,662 | +0.92(+2.64%) |
Oct 05, 2011 | 34.39 | 34.82 | 34.17 | 34.82 | 20,548 | +0.77(+2.26%) |
Oct 04, 2011 | 33.10 | 34.23 | 32.36 | 34.05 | 18,851 | +0.51(+1.52%) |