Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.01 | 31.41 | 31.01 | 31.29 | 3,013,235 | +0.15(+0.47%) |
Dec 29, 2011 | 30.75 | 31.18 | 30.63 | 31.14 | 3,668,726 | +0.61(+1.99%) |
Dec 28, 2011 | 31.39 | 31.42 | 30.44 | 30.53 | 4,304,569 | -0.85(-2.70%) |
Dec 27, 2011 | 31.37 | 31.57 | 31.20 | 31.38 | 2,490,606 | -0.14(-0.44%) |
Dec 23, 2011 | 31.52 | 31.58 | 31.30 | 31.52 | 1,791,560 | +0.15(+0.49%) |
Dec 21, 2011 | 31.28 | 31.41 | 30.75 | 31.36 | 5,974,798 | +0.11(+0.34%) |
Dec 20, 2011 | 30.86 | 31.30 | 30.85 | 31.25 | 6,655,581 | +1.40(+4.67%) |
Dec 19, 2011 | 30.53 | 30.66 | 29.79 | 29.86 | 5,577,817 | -1.05(-3.40%) |
Dec 16, 2011 | 31.03 | 31.30 | 30.66 | 30.91 | 7,884,591 | +0.32(+1.06%) |
Dec 15, 2011 | 31.16 | 31.21 | 30.47 | 30.59 | 6,514,718 | -0.20(-0.65%) |
Dec 14, 2011 | 30.99 | 31.05 | 30.42 | 30.78 | 10,952,134 | -0.47(-1.49%) |
Dec 13, 2011 | 32.12 | 32.48 | 31.02 | 31.25 | 8,397,463 | -0.92(-2.85%) |
Dec 12, 2011 | 32.30 | 32.30 | 31.82 | 32.17 | 6,276,342 | -1.07(-3.23%) |
Dec 09, 2011 | 32.53 | 33.41 | 32.40 | 33.24 | 7,474,299 | +0.78(+2.39%) |
Dec 08, 2011 | 33.20 | 33.27 | 32.39 | 32.46 | 7,638,316 | -1.06(-3.17%) |
Dec 07, 2011 | 33.50 | 33.73 | 33.20 | 33.53 | 6,773,439 | -0.19(-0.55%) |
Dec 06, 2011 | 33.69 | 34.08 | 33.50 | 33.71 | 7,465,589 | -0.27(-0.80%) |
Dec 05, 2011 | 33.35 | 34.45 | 33.64 | 33.98 | 5,878,956 | +0.63(+1.89%) |
Dec 02, 2011 | 34.01 | 34.04 | 33.30 | 33.35 | 7,469,827 | +0.58(+1.76%) |
Dec 01, 2011 | 33.04 | 33.44 | 32.63 | 32.78 | 8,209,937 | -0.52(-1.56%) |
Nov 30, 2011 | 32.79 | 33.38 | 32.68 | 33.30 | 13,260,895 | +2.44(+7.89%) |
Nov 29, 2011 | 30.86 | 31.21 | 30.66 | 30.86 | 4,710,809 | +0.00(+0.01%) |
Nov 28, 2011 | 31.13 | 31.23 | 30.51 | 30.86 | 7,255,799 | +1.48(+5.04%) |
Nov 25, 2011 | 29.54 | 29.89 | 29.37 | 29.38 | 4,484,951 | -0.27(-0.91%) |
Nov 23, 2011 | 29.97 | 30.02 | 29.60 | 29.65 | 7,604,323 | -1.08(-3.52%) |
Nov 22, 2011 | 30.59 | 30.98 | 30.36 | 30.73 | 6,545,250 | -0.20(-0.64%) |
Nov 21, 2011 | 30.91 | 31.09 | 30.41 | 30.93 | 8,150,056 | -0.93(-2.92%) |
Nov 18, 2011 | 32.12 | 32.25 | 31.74 | 31.86 | 6,215,660 | -0.14(-0.43%) |
Nov 17, 2011 | 32.73 | 32.81 | 31.79 | 31.99 | 9,515,060 | -0.77(-2.35%) |
Nov 16, 2011 | 33.10 | 33.48 | 32.73 | 32.76 | 7,614,803 | -0.93(-2.75%) |
Nov 15, 2011 | 33.43 | 33.93 | 33.31 | 33.69 | 8,088,893 | +0.07(+0.21%) |
Nov 14, 2011 | 33.97 | 34.06 | 33.38 | 33.62 | 5,891,910 | -0.87(-2.52%) |
Nov 11, 2011 | 34.19 | 34.66 | 34.09 | 34.49 | 5,582,253 | +0.72(+2.14%) |
Nov 10, 2011 | 34.13 | 34.18 | 33.27 | 33.77 | 7,373,382 | +0.51(+1.52%) |
Nov 09, 2011 | 33.98 | 34.12 | 33.19 | 33.26 | 9,472,699 | -2.21(-6.22%) |
Nov 08, 2011 | 35.26 | 35.53 | 34.91 | 35.47 | 9,209,877 | +0.42(+1.20%) |
Nov 07, 2011 | 34.61 | 35.09 | 34.36 | 35.05 | 4,766,362 | +0.05(+0.15%) |
Nov 04, 2011 | 34.87 | 35.10 | 34.16 | 34.99 | 8,653,924 | -0.01(-0.03%) |
Nov 03, 2011 | 34.45 | 35.14 | 34.06 | 35.00 | 15,111,060 | +0.72(+2.09%) |
Nov 02, 2011 | 34.00 | 34.53 | 33.67 | 34.28 | 13,067,901 | +0.80(+2.38%) |
Nov 01, 2011 | 33.00 | 34.20 | 32.82 | 33.49 | 11,293,917 | -1.10(-3.18%) |
Oct 31, 2011 | 35.26 | 35.32 | 34.59 | 34.59 | 11,491,491 | -2.25(-6.10%) |
Oct 28, 2011 | 36.52 | 37.11 | 36.40 | 36.83 | 9,255,781 | -0.20(-0.54%) |
Oct 27, 2011 | 36.77 | 37.37 | 36.33 | 37.03 | 15,878,781 | +2.46(+7.12%) |
Oct 26, 2011 | 34.71 | 34.88 | 33.81 | 34.57 | 10,204,160 | +0.68(+2.00%) |
Oct 25, 2011 | 34.27 | 34.57 | 33.55 | 33.89 | 8,377,000 | -1.28(-3.63%) |
Oct 24, 2011 | 34.12 | 35.25 | 34.12 | 35.17 | 12,632,493 | +1.91(+5.75%) |
Oct 21, 2011 | 32.95 | 33.36 | 32.74 | 33.25 | 7,078,532 | +1.08(+3.35%) |
Oct 20, 2011 | 32.29 | 32.54 | 31.48 | 32.18 | 11,024,402 | -0.11(-0.33%) |
Oct 19, 2011 | 33.00 | 33.20 | 32.17 | 32.28 | 11,458,286 | -1.41(-4.18%) |
Oct 18, 2011 | 32.74 | 33.89 | 32.11 | 33.69 | 11,684,333 | +0.65(+1.97%) |
Oct 17, 2011 | 33.84 | 33.89 | 32.95 | 33.04 | 7,711,910 | -1.38(-4.00%) |
Oct 14, 2011 | 34.30 | 34.44 | 33.85 | 34.42 | 7,243,856 | +0.75(+2.22%) |
Oct 13, 2011 | 33.32 | 33.73 | 32.86 | 33.67 | 8,350,802 | -0.08(-0.24%) |
Oct 12, 2011 | 33.81 | 34.40 | 33.66 | 33.75 | 11,449,030 | +0.95(+2.90%) |
Oct 11, 2011 | 32.52 | 32.94 | 32.30 | 32.80 | 9,117,582 | -0.51(-1.52%) |
Oct 10, 2011 | 32.87 | 33.32 | 32.81 | 33.30 | 7,133,958 | +1.62(+5.10%) |
Oct 07, 2011 | 32.49 | 32.60 | 31.26 | 31.68 | 11,468,730 | -0.12(-0.36%) |
Oct 06, 2011 | 31.82 | 31.99 | 31.41 | 31.80 | 14,379,355 | +1.08(+3.50%) |
Oct 05, 2011 | 30.11 | 30.79 | 29.75 | 30.72 | 15,633,206 | +1.04(+3.51%) |
Oct 04, 2011 | 28.15 | 29.72 | 27.70 | 29.68 | 19,347,012 | +1.15(+4.02%) |