Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.88 | 32.89 | 32.68 | 32.71 | 618,780 | -0.14(-0.43%) |
Dec 29, 2011 | 32.71 | 32.93 | 32.68 | 32.86 | 571,983 | +0.26(+0.81%) |
Dec 28, 2011 | 33.10 | 33.12 | 32.53 | 32.59 | 845,782 | -0.49(-1.48%) |
Dec 27, 2011 | 32.97 | 33.16 | 32.91 | 33.08 | 551,646 | +0.02(+0.07%) |
Dec 23, 2011 | 32.83 | 33.10 | 32.76 | 33.06 | 799,233 | +0.44(+1.36%) |
Dec 21, 2011 | 32.16 | 32.64 | 31.99 | 32.62 | 1,451,053 | +0.35(+1.09%) |
Dec 20, 2011 | 31.87 | 32.38 | 31.85 | 32.26 | 1,552,006 | +0.83(+2.63%) |
Dec 19, 2011 | 32.07 | 32.17 | 31.40 | 31.44 | 1,481,492 | -0.60(-1.88%) |
Dec 16, 2011 | 31.65 | 32.11 | 31.64 | 32.04 | 3,198,692 | +0.52(+1.64%) |
Dec 15, 2011 | 30.93 | 31.57 | 30.90 | 31.52 | 2,676,893 | +0.91(+2.97%) |
Dec 14, 2011 | 30.41 | 30.80 | 30.35 | 30.61 | 2,162,827 | +0.11(+0.37%) |
Dec 13, 2011 | 31.11 | 31.34 | 30.41 | 30.50 | 2,763,887 | -0.47(-1.53%) |
Dec 12, 2011 | 30.86 | 30.99 | 30.65 | 30.97 | 1,170,927 | -0.14(-0.43%) |
Dec 09, 2011 | 30.86 | 31.17 | 30.86 | 31.11 | 1,144,869 | +0.29(+0.95%) |
Dec 08, 2011 | 30.98 | 30.99 | 30.61 | 30.81 | 1,634,656 | -0.32(-1.01%) |
Dec 07, 2011 | 30.98 | 31.24 | 30.83 | 31.13 | 1,588,219 | +0.05(+0.15%) |
Dec 06, 2011 | 30.60 | 31.18 | 30.47 | 31.08 | 1,369,295 | +0.40(+1.30%) |
Dec 05, 2011 | 30.68 | 30.83 | 30.41 | 30.68 | 1,219,879 | +0.25(+0.81%) |
Dec 02, 2011 | 30.41 | 30.48 | 30.24 | 30.44 | 1,512,369 | +0.20(+0.65%) |
Dec 01, 2011 | 30.44 | 30.53 | 30.07 | 30.24 | 1,768,787 | -0.26(-0.84%) |
Nov 30, 2011 | 30.48 | 30.50 | 30.12 | 30.50 | 1,864,017 | +0.82(+2.76%) |
Nov 29, 2011 | 29.16 | 29.72 | 28.96 | 29.68 | 2,246,463 | +0.57(+1.96%) |
Nov 28, 2011 | 28.97 | 29.20 | 28.79 | 29.11 | 1,163,093 | +0.80(+2.81%) |
Nov 25, 2011 | 28.42 | 28.58 | 28.30 | 28.31 | 568,700 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.66 | 28.34 | 28.43 | 975,762 | -0.41(-1.42%) |
Nov 22, 2011 | 28.93 | 29.01 | 28.64 | 28.84 | 1,087,886 | -0.05(-0.18%) |
Nov 21, 2011 | 29.16 | 29.17 | 28.61 | 28.89 | 1,554,477 | -0.59(-2.00%) |
Nov 18, 2011 | 29.64 | 29.64 | 29.23 | 29.48 | 1,447,871 | +0.07(+0.23%) |
Nov 17, 2011 | 29.59 | 29.64 | 29.18 | 29.41 | 1,622,036 | -0.22(-0.75%) |
Nov 16, 2011 | 30.22 | 30.25 | 29.64 | 29.64 | 2,776,779 | -0.84(-2.76%) |
Nov 15, 2011 | 30.20 | 30.55 | 30.12 | 30.48 | 941,009 | +0.16(+0.52%) |
Nov 14, 2011 | 30.39 | 30.39 | 30.02 | 30.32 | 1,237,587 | -0.24(-0.78%) |
Nov 11, 2011 | 30.10 | 30.56 | 30.10 | 30.56 | 1,319,196 | +0.73(+2.45%) |
Nov 10, 2011 | 29.77 | 29.87 | 29.28 | 29.83 | 1,396,469 | +0.31(+1.06%) |
Nov 09, 2011 | 29.48 | 29.68 | 29.41 | 29.52 | 2,140,885 | -0.42(-1.42%) |
Nov 08, 2011 | 29.69 | 29.94 | 29.41 | 29.94 | 1,968,119 | +0.42(+1.44%) |
Nov 07, 2011 | 29.02 | 29.58 | 28.91 | 29.52 | 1,674,624 | +0.56(+1.93%) |
Nov 04, 2011 | 28.99 | 29.41 | 28.88 | 28.96 | 2,583,345 | -0.21(-0.72%) |
Nov 03, 2011 | 29.31 | 29.44 | 28.98 | 29.17 | 2,521,339 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.28 | 28.50 | 29.06 | 4,340,824 | -0.99(-3.30%) |
Nov 01, 2011 | 30.82 | 31.07 | 30.04 | 30.05 | 2,038,005 | -1.50(-4.75%) |
Oct 31, 2011 | 31.75 | 32.04 | 31.54 | 31.54 | 1,822,957 | -0.46(-1.44%) |
Oct 28, 2011 | 31.41 | 32.07 | 31.41 | 32.01 | 2,560,881 | +0.68(+2.16%) |
Oct 27, 2011 | 31.87 | 31.87 | 31.20 | 31.33 | 2,592,221 | +0.10(+0.33%) |
Oct 26, 2011 | 31.20 | 31.29 | 30.78 | 31.22 | 1,621,151 | +0.35(+1.13%) |
Oct 25, 2011 | 31.01 | 31.14 | 30.65 | 30.87 | 1,300,895 | -0.27(-0.86%) |
Oct 24, 2011 | 31.00 | 31.26 | 30.95 | 31.14 | 1,063,428 | +0.07(+0.24%) |
Oct 21, 2011 | 30.76 | 31.07 | 30.72 | 31.07 | 1,340,846 | +0.61(+2.01%) |
Oct 20, 2011 | 30.63 | 30.91 | 30.07 | 30.46 | 2,216,223 | -0.20(-0.66%) |
Oct 19, 2011 | 31.19 | 31.19 | 30.49 | 30.66 | 1,431,589 | -0.57(-1.84%) |
Oct 18, 2011 | 30.57 | 31.54 | 30.38 | 31.23 | 1,259,610 | +0.56(+1.82%) |
Oct 17, 2011 | 31.13 | 31.22 | 30.60 | 30.67 | 1,215,375 | -0.45(-1.46%) |
Oct 14, 2011 | 31.46 | 31.49 | 30.94 | 31.13 | 978,029 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.25 | 30.57 | 31.13 | 1,301,728 | -0.07(-0.24%) |
Oct 12, 2011 | 31.50 | 31.53 | 31.19 | 31.20 | 1,088,063 | -0.10(-0.31%) |
Oct 11, 2011 | 31.26 | 31.38 | 31.07 | 31.30 | 1,310,566 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.42 | 30.92 | 31.42 | 986,124 | +0.86(+2.83%) |
Oct 07, 2011 | 30.78 | 30.99 | 30.34 | 30.55 | 1,500,192 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.71 | 30.17 | 30.67 | 1,864,618 | +0.83(+2.80%) |
Oct 05, 2011 | 29.53 | 29.89 | 29.23 | 29.84 | 1,457,993 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.47 | 28.30 | 29.43 | 1,781,081 | +0.86(+3.03%) |