Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.96 | 34.07 | 33.73 | 33.75 | 1,270,304 | -0.22(-0.64%) |
Dec 29, 2011 | 33.88 | 34.36 | 33.45 | 33.96 | 2,091,115 | +0.08(+0.24%) |
Dec 28, 2011 | 33.83 | 34.12 | 33.41 | 33.88 | 3,272,932 | -0.11(-0.32%) |
Dec 27, 2011 | 33.74 | 34.13 | 33.50 | 33.99 | 1,354,464 | +0.16(+0.48%) |
Dec 23, 2011 | 33.39 | 33.86 | 33.34 | 33.83 | 1,249,954 | +0.20(+0.61%) |
Dec 21, 2011 | 33.15 | 33.71 | 32.84 | 33.62 | 2,725,747 | +0.45(+1.35%) |
Dec 20, 2011 | 32.22 | 33.30 | 32.22 | 33.18 | 3,385,894 | +1.34(+4.20%) |
Dec 19, 2011 | 32.05 | 32.46 | 31.72 | 31.84 | 2,764,254 | -0.09(-0.28%) |
Dec 16, 2011 | 32.35 | 32.88 | 31.86 | 31.93 | 3,469,574 | -0.17(-0.53%) |
Dec 15, 2011 | 32.25 | 32.48 | 32.05 | 32.10 | 2,758,770 | +0.09(+0.30%) |
Dec 14, 2011 | 31.83 | 32.35 | 31.76 | 32.00 | 4,726,391 | +0.11(+0.34%) |
Dec 13, 2011 | 33.07 | 33.20 | 31.73 | 31.89 | 3,996,238 | -0.98(-2.97%) |
Dec 12, 2011 | 32.52 | 33.01 | 32.25 | 32.87 | 3,626,339 | +0.15(+0.46%) |
Dec 09, 2011 | 32.25 | 32.81 | 32.24 | 32.72 | 3,111,065 | +0.53(+1.64%) |
Dec 08, 2011 | 31.76 | 32.94 | 31.69 | 32.19 | 4,593,126 | +0.20(+0.64%) |
Dec 07, 2011 | 31.95 | 32.22 | 31.74 | 31.99 | 2,316,362 | -0.16(-0.51%) |
Dec 06, 2011 | 32.63 | 32.72 | 32.07 | 32.15 | 2,374,612 | -0.52(-1.60%) |
Dec 05, 2011 | 32.52 | 33.28 | 32.34 | 32.67 | 4,256,153 | +0.65(+2.04%) |
Dec 02, 2011 | 32.38 | 32.69 | 32.00 | 32.02 | 3,628,197 | +0.05(+0.15%) |
Dec 01, 2011 | 30.99 | 32.23 | 30.72 | 31.97 | 5,389,285 | +1.24(+4.02%) |
Nov 30, 2011 | 31.27 | 31.36 | 30.45 | 30.74 | 7,145,709 | +0.42(+1.39%) |
Nov 29, 2011 | 30.35 | 30.75 | 30.07 | 30.32 | 5,124,539 | -0.36(-1.17%) |
Nov 28, 2011 | 30.75 | 31.26 | 30.47 | 30.68 | 3,598,662 | +0.77(+2.56%) |
Nov 25, 2011 | 30.03 | 30.44 | 29.86 | 29.91 | 1,190,805 | -0.30(-1.01%) |
Nov 23, 2011 | 30.52 | 30.78 | 30.16 | 30.21 | 2,483,977 | -0.67(-2.16%) |
Nov 22, 2011 | 31.25 | 31.44 | 30.67 | 30.88 | 3,879,672 | -0.39(-1.25%) |
Nov 21, 2011 | 31.21 | 31.54 | 30.80 | 31.28 | 3,669,126 | -0.45(-1.43%) |
Nov 18, 2011 | 31.95 | 31.95 | 31.40 | 31.73 | 4,424,097 | -0.02(-0.06%) |
Nov 17, 2011 | 32.46 | 32.61 | 31.45 | 31.75 | 5,415,983 | -0.76(-2.33%) |
Nov 16, 2011 | 32.99 | 33.32 | 32.46 | 32.50 | 3,076,165 | -0.79(-2.37%) |
Nov 15, 2011 | 33.06 | 33.53 | 32.78 | 33.29 | 3,020,850 | +0.14(+0.43%) |
Nov 14, 2011 | 33.34 | 33.58 | 33.02 | 33.15 | 3,856,115 | -0.26(-0.79%) |
Nov 11, 2011 | 32.34 | 33.45 | 32.18 | 33.42 | 6,918,144 | -0.09(-0.28%) |
Nov 10, 2011 | 33.67 | 33.81 | 33.00 | 33.51 | 4,597,843 | +0.47(+1.41%) |
Nov 09, 2011 | 33.75 | 34.29 | 32.92 | 33.04 | 4,451,037 | -1.53(-4.43%) |
Nov 08, 2011 | 34.42 | 34.95 | 33.68 | 34.58 | 3,423,651 | +0.38(+1.13%) |
Nov 07, 2011 | 33.93 | 34.36 | 33.46 | 34.19 | 2,919,546 | +0.16(+0.48%) |
Nov 04, 2011 | 33.79 | 34.44 | 33.72 | 34.03 | 3,524,841 | -0.46(-1.33%) |
Nov 03, 2011 | 33.31 | 34.54 | 32.67 | 34.49 | 7,269,404 | +0.34(+0.99%) |
Nov 02, 2011 | 34.50 | 34.60 | 33.87 | 34.15 | 4,590,987 | +0.22(+0.64%) |
Nov 01, 2011 | 33.15 | 34.27 | 33.00 | 33.94 | 4,205,808 | -0.30(-0.87%) |
Oct 31, 2011 | 33.94 | 34.67 | 33.73 | 34.23 | 3,797,210 | -0.32(-0.94%) |
Oct 28, 2011 | 35.05 | 35.35 | 34.22 | 34.56 | 3,493,282 | -0.66(-1.86%) |
Oct 27, 2011 | 35.12 | 35.85 | 34.22 | 35.21 | 4,798,926 | +1.13(+3.33%) |
Oct 26, 2011 | 34.83 | 34.94 | 33.50 | 34.08 | 4,141,191 | -0.11(-0.34%) |
Oct 25, 2011 | 35.29 | 35.29 | 33.60 | 34.19 | 4,177,923 | -1.45(-4.06%) |
Oct 24, 2011 | 34.94 | 36.03 | 34.73 | 35.64 | 4,470,029 | +0.80(+2.29%) |
Oct 21, 2011 | 34.69 | 34.85 | 34.27 | 34.84 | 4,175,586 | +0.68(+2.00%) |
Oct 20, 2011 | 34.54 | 34.67 | 33.69 | 34.16 | 4,545,520 | -0.50(-1.44%) |
Oct 19, 2011 | 35.02 | 35.19 | 34.50 | 34.66 | 2,673,711 | -0.44(-1.25%) |
Oct 18, 2011 | 33.72 | 35.53 | 33.13 | 35.10 | 4,831,337 | +1.31(+3.88%) |
Oct 17, 2011 | 34.02 | 34.64 | 33.70 | 33.79 | 2,926,249 | -0.45(-1.32%) |
Oct 14, 2011 | 34.08 | 34.44 | 33.42 | 34.24 | 3,878,587 | +0.83(+2.49%) |
Oct 13, 2011 | 33.96 | 34.39 | 33.30 | 33.41 | 3,530,077 | -0.48(-1.41%) |
Oct 12, 2011 | 33.81 | 34.77 | 33.42 | 33.89 | 4,891,422 | +0.62(+1.87%) |
Oct 11, 2011 | 33.88 | 33.98 | 32.78 | 33.27 | 6,707,281 | -0.95(-2.78%) |
Oct 10, 2011 | 32.95 | 34.31 | 32.95 | 34.22 | 3,212,147 | +1.34(+4.07%) |
Oct 07, 2011 | 32.61 | 33.59 | 32.47 | 32.88 | 6,577,063 | +0.47(+1.44%) |
Oct 06, 2011 | 32.09 | 32.69 | 31.93 | 32.42 | 8,040,874 | -0.15(-0.46%) |
Oct 05, 2011 | 32.67 | 32.72 | 31.43 | 32.57 | 8,171,766 | -0.15(-0.45%) |
Oct 04, 2011 | 30.13 | 32.79 | 30.13 | 32.71 | 7,652,747 | +2.07(+6.77%) |