Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.78 | 33.78 | 33.56 | 33.56 | 2,310,856 | -0.22(-0.64%) |
Dec 29, 2011 | 33.44 | 33.78 | 33.44 | 33.78 | 2,630,225 | +0.34(+1.03%) |
Dec 28, 2011 | 33.90 | 33.90 | 33.33 | 33.43 | 3,101,847 | -0.37(-1.09%) |
Dec 27, 2011 | 33.57 | 33.88 | 33.54 | 33.80 | 2,429,826 | +0.10(+0.31%) |
Dec 23, 2011 | 33.49 | 33.72 | 33.42 | 33.70 | 2,315,468 | +0.46(+1.40%) |
Dec 21, 2011 | 33.17 | 33.32 | 32.92 | 33.23 | 3,880,772 | +0.11(+0.34%) |
Dec 20, 2011 | 32.73 | 33.19 | 32.69 | 33.12 | 6,582,505 | +0.89(+2.75%) |
Dec 19, 2011 | 32.68 | 32.86 | 32.14 | 32.24 | 6,000,878 | -0.36(-1.11%) |
Dec 16, 2011 | 32.81 | 32.99 | 32.55 | 32.60 | 14,454,838 | -0.00(-0.00%) |
Dec 15, 2011 | 32.80 | 32.86 | 32.55 | 32.60 | 8,722,808 | +0.05(+0.16%) |
Dec 14, 2011 | 32.82 | 32.82 | 32.33 | 32.55 | 9,350,921 | -0.34(-1.04%) |
Dec 13, 2011 | 33.71 | 33.76 | 32.75 | 32.89 | 9,235,307 | -0.66(-1.96%) |
Dec 12, 2011 | 33.40 | 33.58 | 33.08 | 33.55 | 16,656,631 | -0.10(-0.30%) |
Dec 09, 2011 | 33.27 | 33.77 | 33.27 | 33.65 | 7,721,512 | +0.55(+1.65%) |
Dec 08, 2011 | 33.64 | 33.74 | 33.04 | 33.10 | 7,450,320 | -0.72(-2.12%) |
Dec 07, 2011 | 33.48 | 33.98 | 33.31 | 33.82 | 5,516,961 | +0.21(+0.64%) |
Dec 06, 2011 | 33.68 | 33.80 | 33.51 | 33.61 | 7,182,462 | -0.11(-0.33%) |
Dec 05, 2011 | 33.92 | 33.99 | 33.51 | 33.72 | 5,369,365 | +0.31(+0.92%) |
Dec 02, 2011 | 33.53 | 33.72 | 33.38 | 33.41 | 6,699,834 | +0.26(+0.77%) |
Dec 01, 2011 | 33.09 | 33.81 | 33.02 | 33.15 | 5,117,178 | +0.03(+0.08%) |
Nov 30, 2011 | 33.03 | 33.16 | 32.76 | 33.13 | 10,173,121 | +1.00(+3.11%) |
Nov 29, 2011 | 32.11 | 32.31 | 31.97 | 32.13 | 5,661,667 | +0.11(+0.35%) |
Nov 28, 2011 | 31.93 | 32.21 | 31.82 | 32.02 | 6,510,169 | +0.95(+3.06%) |
Nov 25, 2011 | 31.12 | 31.45 | 31.07 | 31.07 | 3,494,880 | -0.17(-0.55%) |
Nov 23, 2011 | 31.56 | 31.67 | 31.20 | 31.24 | 5,459,655 | -0.63(-1.99%) |
Nov 22, 2011 | 31.84 | 32.03 | 31.56 | 31.87 | 4,598,860 | -0.02(-0.05%) |
Nov 21, 2011 | 31.96 | 32.03 | 31.49 | 31.89 | 6,843,538 | -0.50(-1.56%) |
Nov 18, 2011 | 32.56 | 32.61 | 32.20 | 32.39 | 4,525,314 | -0.02(-0.05%) |
Nov 17, 2011 | 32.95 | 33.03 | 32.23 | 32.41 | 8,185,356 | -0.58(-1.76%) |
Nov 16, 2011 | 33.33 | 33.61 | 32.93 | 32.99 | 5,732,105 | -0.63(-1.88%) |
Nov 15, 2011 | 33.36 | 33.80 | 33.21 | 33.62 | 4,558,338 | +0.12(+0.36%) |
Nov 14, 2011 | 33.60 | 33.80 | 33.37 | 33.50 | 4,073,914 | -0.25(-0.73%) |
Nov 11, 2011 | 33.33 | 33.83 | 33.25 | 33.75 | 7,842,477 | +0.83(+2.52%) |
Nov 10, 2011 | 32.96 | 33.01 | 32.49 | 32.92 | 7,898,512 | +0.31(+0.94%) |
Nov 09, 2011 | 33.15 | 33.18 | 32.50 | 32.62 | 8,054,880 | -1.21(-3.56%) |
Nov 08, 2011 | 33.66 | 33.87 | 33.16 | 33.82 | 9,876,214 | +0.32(+0.97%) |
Nov 07, 2011 | 33.35 | 33.50 | 33.00 | 33.50 | 5,313,784 | +0.21(+0.64%) |
Nov 04, 2011 | 33.21 | 33.37 | 32.91 | 33.28 | 5,492,196 | -0.13(-0.38%) |
Nov 03, 2011 | 33.29 | 33.49 | 32.60 | 33.41 | 7,879,688 | +0.43(+1.30%) |
Nov 02, 2011 | 33.20 | 33.20 | 32.70 | 32.98 | 6,350,543 | +0.33(+1.02%) |
Nov 01, 2011 | 32.54 | 32.97 | 32.34 | 32.65 | 12,522,410 | -0.72(-2.15%) |
Oct 31, 2011 | 33.55 | 33.79 | 33.34 | 33.37 | 7,539,773 | -0.52(-1.54%) |
Oct 28, 2011 | 34.01 | 34.09 | 33.66 | 33.89 | 10,608,904 | -0.27(-0.78%) |
Oct 27, 2011 | 34.14 | 34.35 | 33.54 | 34.15 | 15,183,184 | +0.91(+2.73%) |
Oct 26, 2011 | 33.42 | 33.51 | 32.68 | 33.25 | 18,953,444 | -0.13(-0.38%) |
Oct 25, 2011 | 33.94 | 33.94 | 33.27 | 33.38 | 12,970,924 | -0.74(-2.18%) |
Oct 24, 2011 | 33.82 | 34.24 | 33.67 | 34.12 | 15,327,849 | +0.50(+1.48%) |
Oct 21, 2011 | 33.18 | 33.64 | 33.13 | 33.62 | 12,183,276 | +0.91(+2.77%) |
Oct 20, 2011 | 32.62 | 32.86 | 32.20 | 32.72 | 10,484,642 | +0.16(+0.50%) |
Oct 19, 2011 | 33.10 | 33.13 | 32.44 | 32.56 | 8,659,781 | -0.50(-1.50%) |
Oct 18, 2011 | 32.40 | 33.32 | 32.06 | 33.05 | 13,202,290 | +0.66(+2.03%) |
Oct 17, 2011 | 32.91 | 33.04 | 32.38 | 32.39 | 6,931,891 | -0.68(-2.04%) |
Oct 14, 2011 | 32.95 | 33.11 | 32.67 | 33.07 | 7,211,472 | +0.53(+1.63%) |
Oct 13, 2011 | 32.45 | 32.69 | 32.28 | 32.54 | 10,323,723 | -0.03(-0.08%) |
Oct 12, 2011 | 32.43 | 33.00 | 32.40 | 32.56 | 11,434,726 | +0.29(+0.90%) |
Oct 11, 2011 | 32.03 | 32.32 | 31.95 | 32.27 | 9,267,492 | +0.14(+0.43%) |
Oct 10, 2011 | 31.43 | 32.16 | 31.43 | 32.14 | 7,678,568 | +1.05(+3.38%) |
Oct 07, 2011 | 31.29 | 31.44 | 30.84 | 31.08 | 13,939,046 | -0.03(-0.08%) |
Oct 06, 2011 | 30.78 | 31.14 | 30.72 | 31.11 | 10,411,077 | +0.71(+2.33%) |
Oct 05, 2011 | 29.99 | 30.49 | 29.65 | 30.40 | 16,475,745 | +0.55(+1.83%) |
Oct 04, 2011 | 28.56 | 29.92 | 28.28 | 29.85 | 20,599,778 | +0.92(+3.16%) |