Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.61 | 34.83 | 34.41 | 34.52 | 3,994,976 | -0.31(-0.89%) |
Dec 29, 2011 | 34.65 | 34.86 | 34.53 | 34.83 | 4,557,685 | +0.18(+0.53%) |
Dec 28, 2011 | 34.92 | 34.98 | 34.60 | 34.65 | 3,754,678 | -0.23(-0.65%) |
Dec 27, 2011 | 34.78 | 35.07 | 34.76 | 34.87 | 2,995,744 | +0.09(+0.27%) |
Dec 23, 2011 | 34.51 | 34.80 | 34.51 | 34.78 | 3,193,479 | +0.04(+0.13%) |
Dec 21, 2011 | 34.28 | 34.75 | 34.22 | 34.74 | 7,234,942 | +0.53(+1.55%) |
Dec 20, 2011 | 33.81 | 34.22 | 33.75 | 34.21 | 4,481,289 | +0.61(+1.82%) |
Dec 19, 2011 | 33.80 | 34.09 | 33.53 | 33.59 | 4,419,768 | +0.01(+0.02%) |
Dec 16, 2011 | 34.00 | 34.02 | 33.36 | 33.59 | 8,795,119 | -0.26(-0.76%) |
Dec 15, 2011 | 33.54 | 33.93 | 33.47 | 33.84 | 5,273,314 | +0.48(+1.43%) |
Dec 14, 2011 | 33.56 | 33.79 | 33.30 | 33.37 | 5,034,164 | -0.15(-0.44%) |
Dec 13, 2011 | 33.70 | 33.85 | 33.44 | 33.51 | 5,724,362 | -0.19(-0.58%) |
Dec 12, 2011 | 33.79 | 33.94 | 33.40 | 33.71 | 4,415,416 | -0.09(-0.28%) |
Dec 09, 2011 | 33.81 | 34.01 | 33.73 | 33.80 | 3,973,495 | -0.03(-0.10%) |
Dec 08, 2011 | 33.95 | 34.10 | 33.73 | 33.83 | 4,829,409 | -0.24(-0.71%) |
Dec 07, 2011 | 33.84 | 34.21 | 33.59 | 34.08 | 5,261,861 | +0.25(+0.73%) |
Dec 06, 2011 | 33.88 | 33.94 | 33.65 | 33.83 | 4,606,318 | +0.04(+0.13%) |
Dec 05, 2011 | 33.94 | 33.99 | 33.67 | 33.78 | 4,660,264 | +0.09(+0.25%) |
Dec 02, 2011 | 33.96 | 34.09 | 33.66 | 33.70 | 5,292,279 | +0.03(+0.09%) |
Dec 01, 2011 | 34.08 | 34.37 | 33.62 | 33.67 | 7,929,548 | -0.52(-1.52%) |
Nov 30, 2011 | 33.86 | 34.24 | 33.82 | 34.19 | 7,995,433 | +0.67(+2.01%) |
Nov 29, 2011 | 33.13 | 33.59 | 33.06 | 33.51 | 6,370,508 | +0.53(+1.61%) |
Nov 28, 2011 | 32.92 | 33.10 | 32.80 | 32.98 | 5,217,146 | +0.58(+1.79%) |
Nov 25, 2011 | 32.35 | 32.66 | 32.29 | 32.41 | 1,543,205 | +0.09(+0.29%) |
Nov 23, 2011 | 32.68 | 32.83 | 32.20 | 32.31 | 5,899,540 | -0.64(-1.95%) |
Nov 22, 2011 | 32.79 | 33.29 | 32.73 | 32.95 | 6,173,371 | +0.28(+0.87%) |
Nov 21, 2011 | 32.70 | 32.97 | 32.50 | 32.67 | 5,453,240 | -0.44(-1.32%) |
Nov 18, 2011 | 33.05 | 33.29 | 32.94 | 33.11 | 5,184,109 | +0.21(+0.65%) |
Nov 17, 2011 | 32.98 | 33.15 | 32.68 | 32.89 | 5,354,418 | -0.22(-0.68%) |
Nov 16, 2011 | 33.00 | 33.54 | 32.88 | 33.12 | 6,183,386 | -0.06(-0.17%) |
Nov 15, 2011 | 33.16 | 33.29 | 33.02 | 33.17 | 5,528,565 | +0.05(+0.16%) |
Nov 14, 2011 | 33.13 | 33.29 | 32.93 | 33.12 | 3,403,969 | -0.19(-0.58%) |
Nov 11, 2011 | 33.08 | 33.40 | 33.08 | 33.32 | 3,962,029 | +0.38(+1.17%) |
Nov 10, 2011 | 32.89 | 33.02 | 32.58 | 32.93 | 5,188,889 | +0.26(+0.79%) |
Nov 09, 2011 | 32.92 | 33.06 | 32.56 | 32.67 | 7,230,111 | -0.74(-2.22%) |
Nov 08, 2011 | 33.22 | 33.48 | 33.07 | 33.42 | 7,577,142 | +0.37(+1.12%) |
Nov 07, 2011 | 33.05 | 33.34 | 32.51 | 33.05 | 6,499,290 | +0.15(+0.44%) |
Nov 04, 2011 | 32.89 | 32.96 | 32.56 | 32.90 | 7,720,572 | -0.17(-0.52%) |
Nov 03, 2011 | 32.96 | 33.17 | 32.74 | 33.07 | 9,075,842 | +0.22(+0.66%) |
Nov 02, 2011 | 33.25 | 33.29 | 32.75 | 32.86 | 5,929,674 | -0.06(-0.17%) |
Nov 01, 2011 | 33.23 | 33.58 | 32.88 | 32.91 | 9,773,507 | -0.85(-2.52%) |
Oct 31, 2011 | 33.92 | 34.22 | 33.76 | 33.77 | 6,858,542 | -0.32(-0.93%) |
Oct 28, 2011 | 33.78 | 34.28 | 33.57 | 34.08 | 6,325,229 | -0.04(-0.12%) |
Oct 27, 2011 | 34.20 | 34.30 | 32.29 | 34.12 | 14,081,317 | +0.30(+0.87%) |
Oct 26, 2011 | 33.93 | 34.10 | 33.16 | 33.83 | 10,090,998 | +0.21(+0.62%) |
Oct 25, 2011 | 34.09 | 34.11 | 33.53 | 33.62 | 8,135,769 | -0.47(-1.38%) |
Oct 24, 2011 | 34.98 | 34.98 | 33.97 | 34.09 | 9,628,549 | -1.00(-2.85%) |
Oct 21, 2011 | 34.32 | 35.09 | 34.27 | 35.09 | 8,157,002 | +1.08(+3.16%) |
Oct 20, 2011 | 34.22 | 34.52 | 33.94 | 34.02 | 5,112,578 | -0.21(-0.61%) |
Oct 19, 2011 | 34.18 | 34.48 | 34.14 | 34.22 | 4,686,051 | -0.06(-0.17%) |
Oct 18, 2011 | 33.64 | 34.46 | 33.55 | 34.28 | 5,432,873 | +0.52(+1.54%) |
Oct 17, 2011 | 34.12 | 34.37 | 33.72 | 33.76 | 4,195,746 | -0.52(-1.52%) |
Oct 14, 2011 | 34.10 | 34.33 | 34.02 | 34.28 | 3,974,625 | +0.46(+1.35%) |
Oct 13, 2011 | 33.86 | 34.04 | 33.66 | 33.83 | 4,596,908 | -0.04(-0.12%) |
Oct 12, 2011 | 33.60 | 34.19 | 33.60 | 33.87 | 4,959,817 | +0.32(+0.96%) |
Oct 11, 2011 | 34.00 | 34.01 | 33.47 | 33.54 | 5,397,720 | -0.52(-1.52%) |
Oct 10, 2011 | 33.86 | 34.12 | 33.60 | 34.06 | 4,709,544 | +0.49(+1.47%) |
Oct 07, 2011 | 33.65 | 33.88 | 33.43 | 33.57 | 5,241,628 | +0.08(+0.24%) |
Oct 06, 2011 | 33.17 | 33.49 | 33.12 | 33.48 | 6,907,266 | +0.26(+0.77%) |
Oct 05, 2011 | 32.82 | 33.28 | 32.51 | 33.23 | 8,440,977 | +0.40(+1.22%) |
Oct 04, 2011 | 32.46 | 32.88 | 32.07 | 32.83 | 8,762,385 | +0.04(+0.14%) |