Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.10 | 35.18 | 34.75 | 34.75 | 2,525,164 | -0.36(-1.01%) |
Dec 29, 2011 | 35.11 | 35.47 | 34.99 | 35.10 | 1,577,835 | +0.17(+0.48%) |
Dec 28, 2011 | 34.89 | 35.19 | 34.46 | 34.93 | 1,929,973 | +0.05(+0.14%) |
Dec 27, 2011 | 34.95 | 35.06 | 34.59 | 34.89 | 1,864,131 | -0.38(-1.07%) |
Dec 23, 2011 | 35.02 | 35.26 | 34.62 | 35.26 | 2,251,405 | +1.05(+3.06%) |
Dec 21, 2011 | 33.13 | 34.42 | 32.86 | 34.21 | 3,817,381 | +1.16(+3.50%) |
Dec 20, 2011 | 32.31 | 33.14 | 32.29 | 33.06 | 2,480,160 | +1.15(+3.59%) |
Dec 19, 2011 | 32.58 | 32.68 | 31.77 | 31.91 | 2,526,256 | -0.36(-1.10%) |
Dec 16, 2011 | 32.60 | 32.70 | 32.10 | 32.27 | 2,693,880 | +0.05(+0.15%) |
Dec 15, 2011 | 32.34 | 32.57 | 32.03 | 32.22 | 2,534,144 | +0.22(+0.68%) |
Dec 14, 2011 | 31.33 | 32.50 | 31.33 | 32.00 | 3,347,024 | +0.48(+1.54%) |
Dec 13, 2011 | 33.07 | 33.07 | 31.39 | 31.51 | 3,523,296 | -1.29(-3.92%) |
Dec 12, 2011 | 32.74 | 32.86 | 32.20 | 32.80 | 2,072,942 | -0.40(-1.19%) |
Dec 09, 2011 | 32.91 | 33.44 | 32.88 | 33.20 | 2,467,565 | +0.38(+1.14%) |
Dec 08, 2011 | 33.04 | 33.28 | 32.75 | 32.82 | 2,752,158 | -0.31(-0.93%) |
Dec 07, 2011 | 32.66 | 33.32 | 32.60 | 33.13 | 3,897,111 | +0.21(+0.63%) |
Dec 06, 2011 | 33.16 | 33.30 | 32.63 | 32.92 | 2,744,529 | -0.22(-0.66%) |
Dec 05, 2011 | 33.05 | 33.51 | 32.77 | 33.14 | 3,289,235 | +0.53(+1.64%) |
Dec 02, 2011 | 32.17 | 32.82 | 32.07 | 32.60 | 4,566,653 | +0.75(+2.36%) |
Dec 01, 2011 | 31.43 | 32.75 | 31.35 | 31.85 | 4,419,499 | +0.18(+0.56%) |
Nov 30, 2011 | 30.94 | 31.73 | 30.58 | 31.67 | 6,450,748 | +1.75(+5.85%) |
Nov 29, 2011 | 29.89 | 30.04 | 29.59 | 29.92 | 5,392,508 | +0.18(+0.60%) |
Nov 28, 2011 | 30.41 | 30.52 | 29.58 | 29.75 | 3,087,619 | +0.47(+1.62%) |
Nov 25, 2011 | 29.49 | 29.71 | 29.21 | 29.27 | 949,917 | -0.26(-0.87%) |
Nov 23, 2011 | 29.93 | 30.13 | 29.50 | 29.53 | 2,750,784 | -0.74(-2.45%) |
Nov 22, 2011 | 30.79 | 30.91 | 30.00 | 30.27 | 3,000,694 | -0.56(-1.83%) |
Nov 21, 2011 | 30.92 | 31.09 | 30.35 | 30.83 | 3,342,604 | -0.38(-1.20%) |
Nov 18, 2011 | 31.46 | 31.46 | 30.78 | 31.21 | 3,016,177 | -0.10(-0.32%) |
Nov 17, 2011 | 31.77 | 32.21 | 31.10 | 31.31 | 3,496,227 | -0.45(-1.43%) |
Nov 16, 2011 | 31.70 | 32.53 | 31.44 | 31.76 | 3,887,170 | -0.12(-0.37%) |
Nov 15, 2011 | 32.55 | 32.72 | 31.31 | 31.88 | 4,978,151 | -0.72(-2.21%) |
Nov 14, 2011 | 32.77 | 34.07 | 32.48 | 32.60 | 6,891,669 | -0.93(-2.77%) |
Nov 11, 2011 | 32.80 | 33.73 | 32.40 | 33.53 | 6,007,656 | +1.01(+3.10%) |
Nov 10, 2011 | 32.67 | 33.11 | 32.26 | 32.52 | 3,116,101 | +0.20(+0.61%) |
Nov 09, 2011 | 32.55 | 32.95 | 31.96 | 32.33 | 5,148,767 | -1.06(-3.17%) |
Nov 08, 2011 | 33.24 | 33.53 | 32.49 | 33.38 | 3,306,445 | +0.33(+0.99%) |
Nov 07, 2011 | 33.40 | 33.49 | 32.58 | 33.06 | 4,395,135 | -0.25(-0.74%) |
Nov 04, 2011 | 32.82 | 33.50 | 32.58 | 33.30 | 2,829,716 | +0.17(+0.51%) |
Nov 03, 2011 | 31.32 | 33.41 | 31.32 | 33.14 | 5,094,163 | +0.93(+2.89%) |
Nov 02, 2011 | 31.88 | 32.45 | 31.66 | 32.21 | 3,773,121 | +0.86(+2.74%) |
Nov 01, 2011 | 31.33 | 31.65 | 29.93 | 31.35 | 4,002,806 | -0.37(-1.15%) |
Oct 31, 2011 | 32.34 | 32.79 | 31.71 | 31.71 | 3,576,833 | -0.99(-3.02%) |
Oct 28, 2011 | 32.90 | 33.14 | 32.34 | 32.70 | 2,441,639 | -0.31(-0.93%) |
Oct 27, 2011 | 33.41 | 33.57 | 32.65 | 33.01 | 4,452,674 | +0.70(+2.17%) |
Oct 26, 2011 | 33.13 | 33.26 | 32.04 | 32.31 | 3,635,238 | -0.34(-1.03%) |
Oct 25, 2011 | 33.26 | 33.30 | 32.55 | 32.64 | 3,250,924 | -0.97(-2.88%) |
Oct 24, 2011 | 32.76 | 34.10 | 32.55 | 33.61 | 6,654,988 | +1.10(+3.37%) |
Oct 21, 2011 | 32.07 | 33.09 | 31.88 | 32.51 | 5,066,046 | +0.95(+3.01%) |
Oct 20, 2011 | 31.14 | 31.74 | 30.37 | 31.56 | 5,088,330 | +0.46(+1.49%) |
Oct 19, 2011 | 31.04 | 31.48 | 30.74 | 31.10 | 4,580,097 | -0.03(-0.10%) |
Oct 18, 2011 | 29.65 | 31.49 | 29.12 | 31.13 | 6,075,343 | +1.48(+5.00%) |
Oct 17, 2011 | 29.57 | 30.42 | 29.48 | 29.65 | 3,238,839 | -0.05(-0.17%) |
Oct 14, 2011 | 29.90 | 29.94 | 29.09 | 29.70 | 2,938,959 | +0.37(+1.25%) |
Oct 13, 2011 | 29.79 | 30.04 | 29.08 | 29.33 | 2,846,835 | -0.55(-1.85%) |
Oct 12, 2011 | 29.89 | 30.46 | 29.46 | 29.88 | 4,725,521 | +0.26(+0.87%) |
Oct 11, 2011 | 29.55 | 29.75 | 29.06 | 29.63 | 5,550,602 | -0.04(-0.13%) |
Oct 10, 2011 | 29.04 | 30.61 | 28.99 | 29.67 | 6,560,648 | +1.07(+3.73%) |
Oct 07, 2011 | 28.13 | 28.92 | 27.94 | 28.60 | 8,003,440 | +0.50(+1.79%) |
Oct 06, 2011 | 27.68 | 28.52 | 27.58 | 28.09 | 11,583,842 | +0.77(+2.82%) |
Oct 05, 2011 | 27.44 | 27.78 | 26.73 | 27.32 | 6,124,518 | -0.10(-0.36%) |
Oct 04, 2011 | 25.28 | 27.47 | 24.97 | 27.42 | 8,832,043 | +1.79(+6.97%) |