Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.63 | 35.10 | 34.63 | 34.69 | 1,684,136 | +0.06(+0.17%) |
Dec 29, 2011 | 34.18 | 34.89 | 34.10 | 34.63 | 1,183,674 | +0.40(+1.18%) |
Dec 28, 2011 | 35.20 | 35.23 | 34.07 | 34.23 | 1,522,623 | -0.88(-2.51%) |
Dec 27, 2011 | 35.00 | 35.41 | 34.72 | 35.11 | 1,193,720 | +0.04(+0.10%) |
Dec 23, 2011 | 34.88 | 35.10 | 34.64 | 35.07 | 1,008,887 | +0.76(+2.22%) |
Dec 21, 2011 | 34.67 | 34.97 | 33.47 | 34.31 | 2,335,822 | -0.21(-0.60%) |
Dec 20, 2011 | 33.28 | 34.64 | 33.24 | 34.52 | 4,261,372 | +2.16(+6.67%) |
Dec 19, 2011 | 33.40 | 33.54 | 32.27 | 32.36 | 2,053,199 | -0.80(-2.40%) |
Dec 16, 2011 | 32.41 | 33.22 | 32.10 | 33.16 | 3,120,960 | +1.13(+3.53%) |
Dec 15, 2011 | 32.58 | 32.71 | 31.87 | 32.03 | 2,301,054 | -0.15(-0.46%) |
Dec 14, 2011 | 33.40 | 33.41 | 31.76 | 32.18 | 3,321,504 | -1.90(-5.57%) |
Dec 13, 2011 | 34.78 | 35.69 | 33.69 | 34.07 | 2,619,990 | -0.43(-1.26%) |
Dec 12, 2011 | 35.27 | 35.27 | 33.91 | 34.51 | 1,946,932 | -1.50(-4.18%) |
Dec 09, 2011 | 34.85 | 36.19 | 34.78 | 36.01 | 2,127,610 | +1.08(+3.08%) |
Dec 08, 2011 | 35.36 | 35.68 | 34.82 | 34.94 | 3,655,250 | -0.49(-1.38%) |
Dec 07, 2011 | 35.29 | 35.57 | 34.70 | 35.42 | 3,528,880 | -0.10(-0.28%) |
Dec 06, 2011 | 35.29 | 35.95 | 35.04 | 35.52 | 2,480,106 | +0.34(+0.96%) |
Dec 05, 2011 | 35.27 | 36.00 | 34.78 | 35.19 | 2,887,646 | +0.52(+1.51%) |
Dec 02, 2011 | 34.88 | 35.34 | 34.45 | 34.66 | 3,131,081 | +0.27(+0.80%) |
Dec 01, 2011 | 33.68 | 34.86 | 33.60 | 34.39 | 3,297,532 | +0.53(+1.56%) |
Nov 30, 2011 | 32.97 | 33.88 | 32.97 | 33.86 | 3,470,427 | +2.45(+7.80%) |
Nov 29, 2011 | 32.14 | 32.22 | 31.24 | 31.41 | 4,162,377 | -0.70(-2.18%) |
Nov 28, 2011 | 31.23 | 32.29 | 31.05 | 32.11 | 2,991,300 | +1.97(+6.55%) |
Nov 25, 2011 | 29.85 | 30.36 | 29.85 | 30.14 | 1,358,756 | +0.10(+0.32%) |
Nov 23, 2011 | 31.28 | 31.43 | 29.91 | 30.04 | 3,027,382 | -1.85(-5.81%) |
Nov 22, 2011 | 31.81 | 32.51 | 31.55 | 31.90 | 2,693,380 | +0.05(+0.17%) |
Nov 21, 2011 | 31.52 | 32.08 | 30.87 | 31.84 | 2,662,774 | -0.55(-1.71%) |
Nov 18, 2011 | 32.82 | 33.13 | 31.84 | 32.40 | 2,888,408 | +0.22(+0.68%) |
Nov 17, 2011 | 33.31 | 34.15 | 31.73 | 32.18 | 4,014,431 | -0.71(-2.15%) |
Nov 16, 2011 | 32.45 | 33.88 | 32.45 | 32.89 | 2,973,925 | +0.12(+0.36%) |
Nov 15, 2011 | 32.21 | 33.08 | 32.04 | 32.77 | 1,528,271 | +0.40(+1.25%) |
Nov 14, 2011 | 32.60 | 32.87 | 31.61 | 32.36 | 1,506,072 | -0.54(-1.63%) |
Nov 11, 2011 | 32.44 | 33.33 | 32.22 | 32.90 | 1,648,423 | +1.05(+3.28%) |
Nov 10, 2011 | 31.44 | 32.37 | 30.92 | 31.85 | 2,325,833 | +1.07(+3.48%) |
Nov 09, 2011 | 32.12 | 32.12 | 30.64 | 30.78 | 2,815,987 | -2.46(-7.41%) |
Nov 08, 2011 | 32.89 | 33.32 | 32.25 | 33.24 | 2,469,668 | +0.64(+1.97%) |
Nov 07, 2011 | 32.50 | 33.00 | 31.58 | 32.60 | 2,521,881 | +0.07(+0.22%) |
Nov 04, 2011 | 31.92 | 32.61 | 31.37 | 32.53 | 2,693,917 | +0.24(+0.75%) |
Nov 03, 2011 | 30.76 | 32.57 | 30.65 | 32.29 | 3,374,112 | +1.60(+5.20%) |
Nov 02, 2011 | 30.73 | 30.84 | 30.01 | 30.69 | 3,403,201 | +0.83(+2.78%) |
Nov 01, 2011 | 29.94 | 30.55 | 29.23 | 29.86 | 3,463,179 | -1.71(-5.42%) |
Oct 31, 2011 | 33.20 | 33.67 | 31.56 | 31.57 | 3,095,707 | -2.20(-6.52%) |
Oct 28, 2011 | 33.09 | 33.84 | 32.58 | 33.77 | 2,737,087 | +0.34(+1.03%) |
Oct 27, 2011 | 31.21 | 33.84 | 31.13 | 33.43 | 5,644,763 | +3.01(+9.89%) |
Oct 26, 2011 | 29.83 | 30.51 | 28.83 | 30.42 | 2,859,519 | +1.29(+4.42%) |
Oct 25, 2011 | 29.49 | 30.13 | 28.47 | 29.13 | 2,828,919 | -0.35(-1.19%) |
Oct 24, 2011 | 28.85 | 29.58 | 28.50 | 29.48 | 2,410,790 | +0.95(+3.33%) |
Oct 21, 2011 | 28.59 | 29.52 | 28.01 | 28.53 | 3,145,166 | +0.38(+1.35%) |
Oct 20, 2011 | 27.80 | 28.31 | 27.24 | 28.15 | 2,321,381 | +0.35(+1.26%) |
Oct 19, 2011 | 28.39 | 28.88 | 27.69 | 27.80 | 2,725,279 | -0.71(-2.48%) |
Oct 18, 2011 | 27.12 | 28.70 | 26.58 | 28.51 | 2,436,900 | +1.32(+4.87%) |
Oct 17, 2011 | 28.86 | 28.86 | 27.12 | 27.18 | 3,468,851 | -1.62(-5.63%) |
Oct 14, 2011 | 28.42 | 28.96 | 27.66 | 28.80 | 2,461,534 | +1.18(+4.25%) |
Oct 13, 2011 | 27.34 | 27.76 | 26.66 | 27.63 | 2,591,955 | +0.01(+0.02%) |
Oct 12, 2011 | 27.36 | 28.22 | 26.97 | 27.62 | 3,666,457 | +0.56(+2.06%) |
Oct 11, 2011 | 26.36 | 27.53 | 26.13 | 27.06 | 2,883,749 | +0.51(+1.92%) |
Oct 10, 2011 | 25.88 | 26.68 | 25.86 | 26.55 | 3,429,990 | +1.64(+6.58%) |
Oct 07, 2011 | 25.38 | 25.52 | 24.57 | 24.92 | 5,423,206 | -0.17(-0.69%) |
Oct 06, 2011 | 25.73 | 25.94 | 24.70 | 25.09 | 6,463,322 | -0.33(-1.31%) |
Oct 05, 2011 | 23.59 | 25.53 | 22.91 | 25.42 | 6,215,441 | +1.88(+7.97%) |
Oct 04, 2011 | 21.72 | 23.61 | 21.12 | 23.54 | 5,736,785 | +1.35(+6.07%) |