Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.73 | 37.83 | 37.38 | 37.40 | 2,420,069 | -0.24(-0.63%) |
Dec 29, 2011 | 37.44 | 37.74 | 37.35 | 37.64 | 1,942,615 | +0.38(+1.02%) |
Dec 28, 2011 | 37.73 | 37.74 | 37.11 | 37.26 | 1,813,467 | -0.44(-1.18%) |
Dec 27, 2011 | 37.55 | 37.77 | 37.40 | 37.70 | 1,749,478 | +0.08(+0.20%) |
Dec 23, 2011 | 37.40 | 37.64 | 37.26 | 37.62 | 1,583,582 | +0.47(+1.27%) |
Dec 21, 2011 | 37.23 | 37.31 | 36.57 | 37.15 | 3,856,929 | +0.01(+0.04%) |
Dec 20, 2011 | 36.21 | 37.24 | 36.20 | 37.14 | 4,242,706 | +1.51(+4.24%) |
Dec 19, 2011 | 35.85 | 36.27 | 35.52 | 35.63 | 2,537,685 | -0.19(-0.54%) |
Dec 16, 2011 | 35.64 | 36.06 | 35.46 | 35.82 | 6,654,645 | +0.39(+1.09%) |
Dec 15, 2011 | 35.62 | 35.77 | 35.32 | 35.44 | 2,642,345 | +0.04(+0.12%) |
Dec 14, 2011 | 35.53 | 35.87 | 35.30 | 35.40 | 3,657,070 | -0.23(-0.64%) |
Dec 13, 2011 | 36.02 | 36.34 | 35.43 | 35.62 | 3,407,623 | -0.23(-0.64%) |
Dec 12, 2011 | 36.11 | 36.16 | 35.63 | 35.85 | 3,170,336 | -0.49(-1.35%) |
Dec 09, 2011 | 35.95 | 36.53 | 35.94 | 36.34 | 2,655,312 | +0.60(+1.69%) |
Dec 08, 2011 | 35.97 | 36.22 | 35.67 | 35.74 | 3,789,677 | -0.39(-1.07%) |
Dec 07, 2011 | 35.83 | 36.31 | 35.30 | 36.13 | 4,497,076 | +0.02(+0.06%) |
Dec 06, 2011 | 36.11 | 36.33 | 36.07 | 36.11 | 2,932,887 | +0.03(+0.10%) |
Dec 05, 2011 | 36.19 | 36.35 | 35.85 | 36.07 | 3,674,893 | +0.55(+1.54%) |
Dec 02, 2011 | 36.00 | 36.09 | 35.38 | 35.53 | 2,748,022 | -0.14(-0.39%) |
Dec 01, 2011 | 35.40 | 35.76 | 35.28 | 35.67 | 3,033,752 | +0.28(+0.80%) |
Nov 30, 2011 | 34.61 | 35.43 | 34.49 | 35.38 | 4,752,182 | +1.61(+4.78%) |
Nov 29, 2011 | 33.95 | 33.99 | 33.62 | 33.77 | 3,239,357 | -0.09(-0.27%) |
Nov 28, 2011 | 33.58 | 33.98 | 33.58 | 33.86 | 4,129,806 | +0.66(+2.00%) |
Nov 25, 2011 | 33.00 | 33.39 | 32.96 | 33.19 | 2,261,251 | +0.05(+0.15%) |
Nov 23, 2011 | 33.53 | 33.55 | 33.08 | 33.14 | 3,094,014 | -0.63(-1.87%) |
Nov 22, 2011 | 33.97 | 34.02 | 33.62 | 33.77 | 2,671,063 | -0.33(-0.97%) |
Nov 21, 2011 | 34.33 | 34.33 | 33.81 | 34.11 | 3,769,081 | -0.44(-1.28%) |
Nov 18, 2011 | 34.70 | 34.85 | 34.46 | 34.55 | 3,597,115 | -0.10(-0.28%) |
Nov 17, 2011 | 35.10 | 35.18 | 34.40 | 34.65 | 5,149,103 | -0.62(-1.77%) |
Nov 16, 2011 | 35.94 | 36.22 | 35.21 | 35.27 | 4,049,373 | -1.05(-2.88%) |
Nov 15, 2011 | 35.59 | 36.39 | 35.58 | 36.32 | 2,894,278 | +0.55(+1.55%) |
Nov 14, 2011 | 35.98 | 36.08 | 35.63 | 35.76 | 2,177,903 | -0.36(-1.00%) |
Nov 11, 2011 | 35.76 | 36.18 | 35.72 | 36.12 | 2,176,676 | +0.67(+1.90%) |
Nov 10, 2011 | 35.63 | 35.67 | 35.14 | 35.45 | 2,919,847 | +0.28(+0.79%) |
Nov 09, 2011 | 35.99 | 35.99 | 35.03 | 35.17 | 4,202,594 | -1.43(-3.90%) |
Nov 08, 2011 | 36.21 | 36.63 | 35.76 | 36.60 | 3,905,353 | +0.73(+2.05%) |
Nov 07, 2011 | 35.65 | 35.96 | 35.36 | 35.87 | 3,357,494 | +0.11(+0.31%) |
Nov 04, 2011 | 35.86 | 35.94 | 35.36 | 35.76 | 3,871,233 | -0.36(-1.00%) |
Nov 03, 2011 | 35.44 | 36.28 | 35.33 | 36.12 | 4,452,340 | +0.83(+2.36%) |
Nov 02, 2011 | 35.10 | 35.55 | 34.95 | 35.28 | 3,738,355 | +0.18(+0.51%) |
Nov 01, 2011 | 35.67 | 35.70 | 34.94 | 35.10 | 6,075,134 | -1.14(-3.13%) |
Oct 31, 2011 | 36.09 | 36.78 | 35.98 | 36.24 | 6,725,408 | -0.19(-0.51%) |
Oct 28, 2011 | 36.39 | 36.61 | 36.18 | 36.43 | 3,836,705 | -0.12(-0.32%) |
Oct 27, 2011 | 35.98 | 36.63 | 35.86 | 36.54 | 6,970,156 | +1.35(+3.84%) |
Oct 26, 2011 | 36.44 | 36.44 | 34.38 | 35.19 | 7,640,630 | -0.87(-2.40%) |
Oct 25, 2011 | 36.34 | 36.56 | 35.96 | 36.06 | 7,052,623 | -0.41(-1.12%) |
Oct 24, 2011 | 36.18 | 36.66 | 36.17 | 36.47 | 3,096,574 | +0.28(+0.78%) |
Oct 21, 2011 | 35.72 | 36.20 | 35.63 | 36.18 | 4,173,751 | +0.75(+2.13%) |
Oct 20, 2011 | 35.58 | 35.79 | 35.07 | 35.43 | 4,749,335 | +0.01(+0.02%) |
Oct 19, 2011 | 35.71 | 35.99 | 35.38 | 35.42 | 4,628,616 | -0.39(-1.10%) |
Oct 18, 2011 | 35.32 | 35.96 | 35.04 | 35.82 | 5,190,510 | +0.50(+1.41%) |
Oct 17, 2011 | 35.56 | 35.72 | 35.24 | 35.32 | 3,351,096 | -0.50(-1.39%) |
Oct 14, 2011 | 35.67 | 35.86 | 35.42 | 35.82 | 3,123,487 | +0.57(+1.63%) |
Oct 13, 2011 | 35.25 | 35.37 | 35.03 | 35.24 | 4,466,970 | -0.23(-0.64%) |
Oct 12, 2011 | 35.10 | 35.64 | 35.00 | 35.47 | 4,417,014 | +0.65(+1.87%) |
Oct 11, 2011 | 34.52 | 35.01 | 34.38 | 34.82 | 3,627,019 | +0.21(+0.62%) |
Oct 10, 2011 | 34.33 | 34.63 | 34.12 | 34.61 | 3,929,364 | +0.77(+2.27%) |
Oct 07, 2011 | 34.07 | 34.27 | 33.64 | 33.84 | 4,610,179 | +0.05(+0.14%) |
Oct 06, 2011 | 33.38 | 33.80 | 32.97 | 33.79 | 3,880,859 | +0.44(+1.33%) |
Oct 05, 2011 | 32.87 | 33.43 | 32.38 | 33.35 | 6,191,437 | +0.57(+1.73%) |
Oct 04, 2011 | 31.83 | 32.84 | 31.75 | 32.78 | 6,966,208 | +0.60(+1.85%) |