Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.49 | 36.52 | 36.12 | 36.14 | 4,531,491 | -0.24(-0.66%) |
Dec 29, 2011 | 36.05 | 36.45 | 35.95 | 36.38 | 3,589,465 | +0.48(+1.34%) |
Dec 28, 2011 | 35.97 | 36.20 | 35.70 | 35.90 | 5,327,592 | -0.08(-0.22%) |
Dec 27, 2011 | 35.57 | 36.26 | 35.43 | 35.98 | 4,226,186 | +0.02(+0.06%) |
Dec 23, 2011 | 35.50 | 35.97 | 35.37 | 35.96 | 5,936,302 | +0.96(+2.74%) |
Dec 21, 2011 | 34.81 | 35.09 | 34.49 | 35.00 | 4,982,400 | +0.28(+0.81%) |
Dec 20, 2011 | 34.16 | 34.95 | 34.04 | 34.72 | 9,960,950 | +1.18(+3.52%) |
Dec 19, 2011 | 34.54 | 34.80 | 33.41 | 33.54 | 6,236,201 | -1.05(-3.04%) |
Dec 16, 2011 | 34.03 | 34.78 | 34.03 | 34.59 | 17,637,920 | +0.71(+2.10%) |
Dec 15, 2011 | 34.27 | 34.41 | 33.82 | 33.88 | 8,493,984 | +0.07(+0.21%) |
Dec 14, 2011 | 33.74 | 34.06 | 33.58 | 33.81 | 6,235,009 | -0.02(-0.06%) |
Dec 13, 2011 | 34.39 | 34.67 | 33.67 | 33.83 | 7,284,490 | -0.41(-1.20%) |
Dec 12, 2011 | 34.43 | 34.51 | 33.84 | 34.24 | 5,487,043 | -0.36(-1.04%) |
Dec 09, 2011 | 34.12 | 34.89 | 34.03 | 34.60 | 4,616,555 | +0.67(+1.97%) |
Dec 08, 2011 | 34.58 | 34.81 | 33.80 | 33.93 | 5,904,288 | -0.95(-2.72%) |
Dec 07, 2011 | 34.65 | 35.09 | 34.08 | 34.88 | 7,778,463 | +0.16(+0.46%) |
Dec 06, 2011 | 34.61 | 35.11 | 34.47 | 34.72 | 8,007,656 | +0.15(+0.43%) |
Dec 05, 2011 | 34.93 | 35.27 | 34.38 | 34.57 | 5,975,779 | +0.16(+0.46%) |
Dec 02, 2011 | 34.52 | 34.75 | 34.36 | 34.41 | 6,708,880 | +0.20(+0.58%) |
Dec 01, 2011 | 34.65 | 34.80 | 34.06 | 34.21 | 5,761,625 | -0.61(-1.75%) |
Nov 30, 2011 | 34.28 | 34.84 | 34.13 | 34.82 | 8,292,263 | +1.44(+4.31%) |
Nov 29, 2011 | 33.49 | 33.59 | 33.24 | 33.38 | 6,279,222 | +0.07(+0.21%) |
Nov 28, 2011 | 33.15 | 33.52 | 33.01 | 33.31 | 8,742,139 | +0.95(+2.94%) |
Nov 25, 2011 | 32.22 | 32.97 | 32.09 | 32.36 | 3,026,452 | +0.19(+0.59%) |
Nov 23, 2011 | 32.43 | 32.52 | 32.10 | 32.17 | 5,313,684 | -0.56(-1.71%) |
Nov 22, 2011 | 33.15 | 33.15 | 32.59 | 32.73 | 7,110,332 | -0.45(-1.36%) |
Nov 21, 2011 | 33.10 | 33.44 | 32.67 | 33.18 | 6,128,840 | -0.43(-1.28%) |
Nov 18, 2011 | 33.59 | 33.79 | 33.29 | 33.61 | 5,231,063 | +0.29(+0.87%) |
Nov 17, 2011 | 34.00 | 34.11 | 33.08 | 33.32 | 7,510,528 | -0.66(-1.94%) |
Nov 16, 2011 | 34.39 | 34.78 | 33.91 | 33.98 | 6,766,258 | -0.78(-2.24%) |
Nov 15, 2011 | 34.55 | 35.07 | 34.18 | 34.76 | 6,053,587 | +0.14(+0.40%) |
Nov 14, 2011 | 34.91 | 34.97 | 34.42 | 34.62 | 4,509,959 | -0.59(-1.68%) |
Nov 11, 2011 | 34.68 | 35.36 | 34.60 | 35.21 | 6,784,111 | +1.05(+3.07%) |
Nov 10, 2011 | 34.02 | 34.25 | 33.54 | 34.16 | 7,529,865 | +0.42(+1.24%) |
Nov 09, 2011 | 34.60 | 34.60 | 33.50 | 33.74 | 9,256,581 | -1.54(-4.37%) |
Nov 08, 2011 | 34.91 | 35.38 | 34.63 | 35.28 | 9,159,829 | +0.36(+1.03%) |
Nov 07, 2011 | 34.49 | 35.05 | 34.24 | 34.92 | 7,738,831 | +0.48(+1.39%) |
Nov 04, 2011 | 34.11 | 34.53 | 34.02 | 34.44 | 7,959,803 | +0.04(+0.12%) |
Nov 03, 2011 | 33.97 | 34.50 | 33.12 | 34.40 | 7,690,660 | +0.83(+2.47%) |
Nov 02, 2011 | 34.59 | 34.60 | 32.59 | 33.57 | 17,198,536 | -0.27(-0.80%) |
Nov 01, 2011 | 33.97 | 34.51 | 33.67 | 33.84 | 9,762,363 | -1.15(-3.29%) |
Oct 31, 2011 | 34.92 | 35.63 | 34.91 | 34.99 | 6,764,855 | -0.48(-1.35%) |
Oct 28, 2011 | 35.56 | 35.71 | 35.10 | 35.47 | 7,821,939 | -0.33(-0.92%) |
Oct 27, 2011 | 35.47 | 36.00 | 34.94 | 35.80 | 9,423,070 | +1.16(+3.35%) |
Oct 26, 2011 | 34.38 | 34.88 | 33.85 | 34.64 | 7,240,510 | +0.63(+1.85%) |
Oct 25, 2011 | 34.81 | 34.81 | 33.92 | 34.01 | 7,517,467 | -0.90(-2.58%) |
Oct 24, 2011 | 34.50 | 34.95 | 34.46 | 34.91 | 7,618,662 | +0.14(+0.40%) |
Oct 21, 2011 | 33.95 | 34.78 | 33.86 | 34.77 | 8,858,478 | +1.19(+3.54%) |
Oct 20, 2011 | 33.44 | 33.78 | 32.98 | 33.58 | 6,802,182 | +0.13(+0.39%) |
Oct 19, 2011 | 33.69 | 34.08 | 33.25 | 33.45 | 6,701,936 | -0.31(-0.92%) |
Oct 18, 2011 | 32.94 | 34.01 | 32.63 | 33.76 | 7,942,406 | +0.79(+2.40%) |
Oct 17, 2011 | 33.28 | 33.48 | 32.86 | 32.97 | 6,711,935 | -0.56(-1.67%) |
Oct 14, 2011 | 33.44 | 33.65 | 32.98 | 33.53 | 6,801,127 | +0.55(+1.67%) |
Oct 13, 2011 | 32.57 | 33.24 | 32.56 | 32.98 | 4,799,821 | +0.07(+0.21%) |
Oct 12, 2011 | 32.62 | 33.33 | 32.56 | 32.91 | 6,418,856 | +0.47(+1.45%) |
Oct 11, 2011 | 31.91 | 32.69 | 31.91 | 32.44 | 5,973,560 | +0.31(+0.96%) |
Oct 10, 2011 | 31.34 | 32.13 | 31.26 | 32.13 | 7,521,109 | +1.28(+4.15%) |
Oct 07, 2011 | 31.53 | 31.59 | 30.76 | 30.85 | 9,512,828 | -0.44(-1.41%) |
Oct 06, 2011 | 30.80 | 31.34 | 30.79 | 31.29 | 6,359,781 | +0.35(+1.13%) |
Oct 05, 2011 | 30.16 | 31.02 | 29.90 | 30.94 | 9,406,601 | +0.89(+2.96%) |
Oct 04, 2011 | 28.51 | 30.12 | 28.43 | 30.05 | 10,205,868 | +1.09(+3.76%) |