Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.04 | 32.42 | 31.96 | 32.01 | 1,985,086 | -0.03(-0.08%) |
Dec 29, 2011 | 31.79 | 32.12 | 31.65 | 32.04 | 1,710,159 | +0.39(+1.23%) |
Dec 28, 2011 | 32.03 | 32.27 | 31.47 | 31.65 | 2,182,158 | -0.44(-1.37%) |
Dec 27, 2011 | 31.76 | 32.74 | 31.73 | 32.09 | 2,757,787 | +0.16(+0.49%) |
Dec 23, 2011 | 32.01 | 32.01 | 31.23 | 31.93 | 2,026,359 | +0.19(+0.60%) |
Dec 21, 2011 | 31.00 | 31.78 | 30.54 | 31.74 | 6,737,267 | +0.57(+1.83%) |
Dec 20, 2011 | 30.64 | 31.53 | 30.57 | 31.17 | 9,405,220 | +1.03(+3.41%) |
Dec 19, 2011 | 31.08 | 31.21 | 30.10 | 30.14 | 6,148,091 | -0.92(-2.95%) |
Dec 16, 2011 | 31.55 | 31.55 | 30.86 | 31.06 | 9,070,363 | -0.22(-0.69%) |
Dec 15, 2011 | 33.23 | 33.37 | 30.70 | 31.27 | 25,076,990 | -2.86(-8.38%) |
Dec 14, 2011 | 34.64 | 35.03 | 33.95 | 34.14 | 2,137,401 | -0.61(-1.74%) |
Dec 13, 2011 | 36.62 | 36.80 | 34.65 | 34.74 | 3,304,494 | -1.66(-4.56%) |
Dec 12, 2011 | 36.34 | 36.62 | 35.71 | 36.40 | 2,185,691 | -0.46(-1.24%) |
Dec 09, 2011 | 36.24 | 37.10 | 35.57 | 36.86 | 2,148,831 | +0.77(+2.13%) |
Dec 08, 2011 | 36.82 | 37.41 | 35.97 | 36.09 | 1,635,901 | -0.99(-2.68%) |
Dec 07, 2011 | 36.77 | 37.45 | 36.45 | 37.09 | 1,494,897 | +0.03(+0.07%) |
Dec 06, 2011 | 37.09 | 37.61 | 36.71 | 37.06 | 2,800,704 | +0.01(+0.02%) |
Dec 05, 2011 | 36.95 | 37.76 | 36.69 | 37.05 | 3,325,459 | +0.53(+1.44%) |
Dec 02, 2011 | 36.30 | 36.95 | 35.99 | 36.52 | 3,165,511 | +0.52(+1.44%) |
Dec 01, 2011 | 35.32 | 36.20 | 35.26 | 36.00 | 3,729,934 | +0.75(+2.13%) |
Nov 30, 2011 | 33.45 | 35.27 | 33.34 | 35.25 | 3,888,464 | +2.55(+7.80%) |
Nov 29, 2011 | 32.91 | 32.92 | 32.42 | 32.70 | 2,093,903 | +0.04(+0.13%) |
Nov 28, 2011 | 32.56 | 33.00 | 32.28 | 32.66 | 4,501,943 | +0.87(+2.75%) |
Nov 25, 2011 | 31.78 | 32.69 | 31.64 | 31.78 | 1,105,284 | -0.18(-0.57%) |
Nov 23, 2011 | 32.74 | 32.87 | 31.96 | 31.97 | 1,657,204 | -0.92(-2.79%) |
Nov 22, 2011 | 33.64 | 33.83 | 32.81 | 32.88 | 2,033,778 | -0.83(-2.46%) |
Nov 21, 2011 | 34.59 | 34.66 | 33.51 | 33.71 | 4,320,546 | -1.29(-3.68%) |
Nov 18, 2011 | 35.99 | 36.18 | 34.98 | 35.00 | 3,916,088 | -0.97(-2.69%) |
Nov 17, 2011 | 37.83 | 37.84 | 35.77 | 35.97 | 3,677,148 | -2.04(-5.37%) |
Nov 16, 2011 | 38.29 | 38.98 | 37.93 | 38.01 | 2,715,273 | -0.91(-2.33%) |
Nov 15, 2011 | 38.34 | 39.32 | 38.24 | 38.92 | 2,944,260 | +0.40(+1.03%) |
Nov 14, 2011 | 38.87 | 39.08 | 38.26 | 38.52 | 2,798,661 | -0.29(-0.74%) |
Nov 11, 2011 | 37.08 | 38.94 | 36.87 | 38.81 | 2,954,119 | +2.20(+6.02%) |
Nov 10, 2011 | 36.82 | 37.00 | 36.05 | 36.60 | 1,859,131 | +0.36(+1.00%) |
Nov 09, 2011 | 36.75 | 36.90 | 36.04 | 36.24 | 2,944,780 | -1.31(-3.48%) |
Nov 08, 2011 | 38.14 | 38.42 | 37.17 | 37.54 | 3,200,742 | -0.18(-0.48%) |
Nov 07, 2011 | 37.76 | 37.82 | 36.82 | 37.73 | 1,606,356 | -0.17(-0.46%) |
Nov 04, 2011 | 37.51 | 38.25 | 37.07 | 37.90 | 2,234,276 | +0.09(+0.23%) |
Nov 03, 2011 | 37.02 | 37.97 | 36.19 | 37.81 | 1,771,696 | +1.06(+2.89%) |
Nov 02, 2011 | 36.71 | 37.15 | 36.28 | 36.75 | 1,943,550 | +0.27(+0.73%) |
Nov 01, 2011 | 36.17 | 37.13 | 35.92 | 36.48 | 2,911,308 | -0.69(-1.86%) |
Oct 31, 2011 | 37.77 | 37.94 | 36.85 | 37.17 | 2,781,389 | -1.15(-3.00%) |
Oct 28, 2011 | 37.67 | 38.37 | 37.37 | 38.32 | 2,244,818 | +0.42(+1.12%) |
Oct 27, 2011 | 37.60 | 38.27 | 37.24 | 37.90 | 3,728,806 | +1.87(+5.18%) |
Oct 26, 2011 | 36.93 | 37.16 | 35.39 | 36.03 | 3,543,799 | -0.65(-1.77%) |
Oct 25, 2011 | 36.52 | 37.47 | 36.45 | 36.68 | 5,272,248 | -0.02(-0.05%) |
Oct 24, 2011 | 35.43 | 36.83 | 35.23 | 36.70 | 3,737,200 | +1.58(+4.51%) |
Oct 21, 2011 | 35.10 | 35.65 | 34.80 | 35.11 | 2,544,530 | +0.43(+1.25%) |
Oct 20, 2011 | 34.62 | 34.85 | 32.86 | 34.68 | 9,223,289 | -2.18(-5.91%) |
Oct 19, 2011 | 37.49 | 37.49 | 36.68 | 36.86 | 2,724,315 | -0.76(-2.02%) |
Oct 18, 2011 | 37.33 | 37.84 | 36.48 | 37.62 | 2,743,607 | +0.68(+1.85%) |
Oct 17, 2011 | 37.74 | 37.83 | 36.78 | 36.94 | 2,093,483 | -0.94(-2.49%) |
Oct 14, 2011 | 38.27 | 38.27 | 37.09 | 37.88 | 2,466,906 | -0.12(-0.32%) |
Oct 13, 2011 | 37.24 | 38.14 | 37.23 | 38.00 | 2,359,370 | +0.41(+1.08%) |
Oct 12, 2011 | 37.09 | 38.11 | 37.01 | 37.60 | 4,990,122 | +0.96(+2.62%) |
Oct 11, 2011 | 36.56 | 37.01 | 36.17 | 36.64 | 2,979,322 | -0.04(-0.12%) |
Oct 10, 2011 | 35.73 | 36.73 | 35.46 | 36.68 | 2,389,740 | +1.38(+3.92%) |
Oct 07, 2011 | 35.42 | 35.75 | 34.84 | 35.30 | 2,802,766 | +0.06(+0.17%) |
Oct 06, 2011 | 34.85 | 35.48 | 33.96 | 35.23 | 4,251,893 | +0.67(+1.95%) |
Oct 05, 2011 | 33.48 | 34.70 | 32.64 | 34.56 | 3,190,551 | +1.28(+3.85%) |
Oct 04, 2011 | 31.18 | 33.32 | 31.18 | 33.28 | 4,525,936 | +1.58(+4.99%) |