Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.49 | 30.84 | 30.44 | 30.46 | 2,742,643 | +0.32(+1.05%) |
Dec 29, 2011 | 29.89 | 30.24 | 29.74 | 30.14 | 5,113,574 | -0.16(-0.51%) |
Dec 28, 2011 | 30.88 | 30.94 | 30.22 | 30.30 | 3,507,515 | -0.76(-2.45%) |
Dec 27, 2011 | 31.08 | 31.20 | 31.00 | 31.06 | 2,147,213 | -0.28(-0.89%) |
Dec 23, 2011 | 31.34 | 31.40 | 31.26 | 31.34 | 982,491 | -0.16(-0.51%) |
Dec 21, 2011 | 31.50 | 31.60 | 31.30 | 31.50 | 2,205,156 | +0.00(+0.00%) |
Dec 20, 2011 | 31.44 | 31.58 | 31.40 | 31.50 | 1,840,899 | +0.42(+1.35%) |
Dec 19, 2011 | 31.18 | 31.26 | 30.96 | 31.08 | 3,011,681 | -0.06(-0.19%) |
Dec 16, 2011 | 30.94 | 31.16 | 30.87 | 31.14 | 2,222,771 | +0.58(+1.90%) |
Dec 15, 2011 | 31.02 | 31.04 | 30.42 | 30.56 | 5,486,563 | -0.08(-0.26%) |
Dec 14, 2011 | 31.44 | 31.54 | 30.48 | 30.64 | 8,632,694 | -1.16(-3.65%) |
Dec 13, 2011 | 32.48 | 32.74 | 31.64 | 31.80 | 6,493,090 | -0.70(-2.15%) |
Dec 12, 2011 | 32.58 | 32.58 | 32.32 | 32.50 | 5,687,238 | -0.86(-2.58%) |
Dec 09, 2011 | 33.38 | 33.56 | 33.32 | 33.36 | 2,747,134 | +0.06(+0.18%) |
Dec 08, 2011 | 33.50 | 33.62 | 33.24 | 33.30 | 4,304,423 | -0.66(-1.94%) |
Dec 07, 2011 | 33.84 | 34.00 | 33.64 | 33.96 | 2,001,329 | +0.22(+0.65%) |
Dec 06, 2011 | 33.36 | 33.82 | 33.20 | 33.74 | 1,915,023 | +0.18(+0.54%) |
Dec 05, 2011 | 33.92 | 34.09 | 33.50 | 33.56 | 2,626,925 | -0.50(-1.47%) |
Dec 02, 2011 | 34.22 | 34.26 | 33.96 | 34.06 | 2,001,225 | +0.02(+0.06%) |
Dec 01, 2011 | 34.06 | 34.20 | 33.82 | 34.04 | 1,760,169 | -0.08(-0.23%) |
Nov 30, 2011 | 34.02 | 34.16 | 33.92 | 34.12 | 2,414,873 | +0.66(+1.97%) |
Nov 29, 2011 | 33.36 | 33.56 | 33.31 | 33.46 | 2,691,553 | +0.04(+0.12%) |
Nov 28, 2011 | 33.46 | 33.52 | 33.28 | 33.42 | 1,941,518 | +0.64(+1.95%) |
Nov 25, 2011 | 32.76 | 33.12 | 32.74 | 32.78 | 1,148,348 | -0.30(-0.91%) |
Nov 23, 2011 | 33.00 | 33.16 | 32.72 | 33.08 | 2,308,490 | -0.08(-0.24%) |
Nov 22, 2011 | 33.04 | 33.28 | 33.02 | 33.16 | 2,372,321 | +0.35(+1.05%) |
Nov 21, 2011 | 33.40 | 33.42 | 32.50 | 32.81 | 4,132,601 | -0.83(-2.46%) |
Nov 18, 2011 | 33.52 | 33.82 | 33.40 | 33.64 | 2,395,800 | +0.14(+0.42%) |
Nov 17, 2011 | 34.10 | 34.14 | 33.36 | 33.50 | 4,172,892 | -0.88(-2.56%) |
Nov 16, 2011 | 34.42 | 34.68 | 34.22 | 34.38 | 2,328,251 | -0.40(-1.15%) |
Nov 15, 2011 | 34.76 | 34.84 | 34.46 | 34.78 | 2,136,693 | +0.06(+0.17%) |
Nov 14, 2011 | 34.84 | 34.86 | 34.60 | 34.72 | 1,477,034 | -0.16(-0.46%) |
Nov 11, 2011 | 34.52 | 34.90 | 34.50 | 34.88 | 1,400,498 | +0.54(+1.57%) |
Nov 10, 2011 | 34.58 | 34.60 | 33.86 | 34.34 | 4,817,867 | -0.18(-0.52%) |
Nov 09, 2011 | 34.96 | 35.06 | 34.42 | 34.52 | 2,895,931 | -0.30(-0.86%) |
Nov 08, 2011 | 34.96 | 35.18 | 34.66 | 34.82 | 2,601,492 | -0.26(-0.74%) |
Nov 07, 2011 | 34.64 | 35.10 | 34.64 | 35.08 | 2,677,193 | +0.80(+2.33%) |
Nov 04, 2011 | 34.30 | 34.36 | 34.12 | 34.28 | 1,616,740 | -0.14(-0.41%) |
Nov 03, 2011 | 34.32 | 34.48 | 34.06 | 34.42 | 6,864,376 | +0.52(+1.53%) |
Nov 02, 2011 | 33.82 | 34.04 | 33.54 | 33.90 | 3,678,395 | +0.36(+1.07%) |
Nov 01, 2011 | 32.90 | 33.58 | 32.80 | 33.54 | 3,961,775 | +0.00(+0.00%) |
Oct 31, 2011 | 33.64 | 33.72 | 33.46 | 33.54 | 2,723,336 | -0.48(-1.41%) |
Oct 28, 2011 | 34.02 | 34.08 | 33.84 | 34.02 | 2,202,364 | +0.04(+0.12%) |
Oct 27, 2011 | 33.62 | 34.14 | 33.42 | 33.98 | 3,730,797 | +0.42(+1.25%) |
Oct 26, 2011 | 33.52 | 33.70 | 33.36 | 33.56 | 2,991,629 | +0.34(+1.02%) |
Oct 25, 2011 | 32.34 | 33.36 | 32.16 | 33.22 | 4,370,648 | +0.94(+2.91%) |
Oct 24, 2011 | 32.20 | 32.36 | 32.12 | 32.28 | 1,727,569 | +0.30(+0.94%) |
Oct 21, 2011 | 32.06 | 32.16 | 31.86 | 31.98 | 2,436,907 | +0.34(+1.07%) |
Oct 20, 2011 | 31.58 | 31.76 | 31.28 | 31.64 | 3,771,704 | -0.40(-1.25%) |
Oct 19, 2011 | 32.30 | 32.38 | 32.00 | 32.04 | 2,164,466 | -0.44(-1.35%) |
Oct 18, 2011 | 32.08 | 32.50 | 31.74 | 32.48 | 2,829,663 | -0.12(-0.37%) |
Oct 17, 2011 | 32.88 | 32.92 | 32.48 | 32.60 | 1,890,913 | -0.18(-0.55%) |
Oct 14, 2011 | 32.74 | 32.86 | 32.52 | 32.78 | 2,072,983 | +0.22(+0.68%) |
Oct 13, 2011 | 32.54 | 32.58 | 32.26 | 32.56 | 2,711,800 | -0.16(-0.49%) |
Oct 12, 2011 | 32.84 | 32.88 | 32.62 | 32.72 | 2,552,030 | +0.22(+0.68%) |
Oct 11, 2011 | 32.54 | 32.58 | 32.32 | 32.50 | 2,594,677 | -0.24(-0.73%) |
Oct 10, 2011 | 31.94 | 32.74 | 32.32 | 32.74 | 2,645,822 | +0.80(+2.50%) |
Oct 07, 2011 | 32.30 | 32.40 | 31.72 | 31.94 | 3,809,748 | -0.24(-0.75%) |
Oct 06, 2011 | 32.12 | 32.30 | 32.00 | 32.18 | 4,179,208 | +0.20(+0.63%) |
Oct 05, 2011 | 31.70 | 32.14 | 31.37 | 31.98 | 5,275,308 | +0.36(+1.15%) |
Oct 04, 2011 | 32.28 | 32.30 | 31.12 | 31.62 | 6,346,865 | -0.64(-1.99%) |