Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.93 | 36.07 | 35.75 | 35.75 | 3,666,564 | -0.32(-0.89%) |
Dec 29, 2011 | 36.23 | 36.35 | 35.96 | 36.07 | 4,522,654 | -0.02(-0.06%) |
Dec 28, 2011 | 36.43 | 36.53 | 36.06 | 36.10 | 4,296,044 | -0.28(-0.77%) |
Dec 27, 2011 | 35.93 | 36.45 | 35.84 | 36.37 | 5,231,813 | +0.29(+0.79%) |
Dec 23, 2011 | 35.96 | 36.10 | 35.68 | 36.09 | 4,785,975 | -0.01(-0.04%) |
Dec 21, 2011 | 36.08 | 36.36 | 36.01 | 36.10 | 9,668,829 | -0.04(-0.12%) |
Dec 20, 2011 | 36.28 | 36.34 | 35.69 | 36.14 | 9,513,507 | +0.24(+0.66%) |
Dec 19, 2011 | 36.42 | 36.60 | 35.81 | 35.91 | 4,503,010 | -0.53(-1.46%) |
Dec 16, 2011 | 36.60 | 36.70 | 36.16 | 36.44 | 5,967,109 | +0.09(+0.25%) |
Dec 15, 2011 | 36.91 | 37.00 | 36.29 | 36.35 | 5,227,432 | -0.29(-0.78%) |
Dec 14, 2011 | 36.68 | 36.87 | 36.47 | 36.63 | 4,910,888 | -0.23(-0.62%) |
Dec 13, 2011 | 37.35 | 37.44 | 36.72 | 36.86 | 6,428,444 | -0.46(-1.23%) |
Dec 12, 2011 | 37.29 | 37.44 | 37.01 | 37.32 | 6,287,034 | -0.02(-0.06%) |
Dec 09, 2011 | 37.50 | 37.62 | 37.20 | 37.34 | 5,695,597 | +0.02(+0.06%) |
Dec 08, 2011 | 37.58 | 37.90 | 37.24 | 37.32 | 7,258,939 | -0.50(-1.33%) |
Dec 07, 2011 | 37.45 | 37.83 | 37.34 | 37.83 | 12,029,610 | +0.37(+0.99%) |
Dec 06, 2011 | 37.24 | 37.62 | 37.02 | 37.46 | 6,016,124 | +0.24(+0.64%) |
Dec 05, 2011 | 37.14 | 37.32 | 36.90 | 37.22 | 6,273,305 | +0.31(+0.83%) |
Dec 02, 2011 | 36.53 | 37.24 | 36.53 | 36.91 | 10,777,210 | +0.51(+1.40%) |
Dec 01, 2011 | 36.79 | 37.13 | 36.29 | 36.40 | 12,798,847 | -0.38(-1.04%) |
Nov 30, 2011 | 37.12 | 37.17 | 36.22 | 36.79 | 13,112,539 | +0.32(+0.88%) |
Nov 29, 2011 | 36.28 | 36.80 | 36.05 | 36.47 | 8,047,312 | +0.43(+1.18%) |
Nov 28, 2011 | 36.59 | 36.69 | 35.84 | 36.04 | 6,763,519 | +0.29(+0.82%) |
Nov 25, 2011 | 36.06 | 36.20 | 35.75 | 35.75 | 3,337,995 | -0.22(-0.62%) |
Nov 23, 2011 | 36.43 | 36.45 | 35.97 | 35.97 | 7,485,536 | -0.81(-2.20%) |
Nov 22, 2011 | 36.67 | 37.00 | 36.60 | 36.78 | 7,726,089 | +0.10(+0.29%) |
Nov 21, 2011 | 36.33 | 36.84 | 36.03 | 36.67 | 8,464,041 | -0.32(-0.87%) |
Nov 18, 2011 | 36.86 | 37.15 | 36.44 | 37.00 | 8,774,721 | +0.25(+0.68%) |
Nov 17, 2011 | 37.27 | 37.52 | 36.41 | 36.74 | 9,157,613 | -0.21(-0.57%) |
Nov 16, 2011 | 38.18 | 38.38 | 36.89 | 36.95 | 18,818,138 | -0.17(-0.45%) |
Nov 15, 2011 | 36.67 | 37.39 | 36.60 | 37.12 | 9,354,469 | +0.37(+1.01%) |
Nov 14, 2011 | 36.65 | 37.01 | 36.50 | 36.75 | 5,367,828 | -0.08(-0.23%) |
Nov 11, 2011 | 36.09 | 36.88 | 36.08 | 36.84 | 6,183,407 | +0.90(+2.51%) |
Nov 10, 2011 | 36.18 | 36.29 | 35.78 | 35.93 | 5,658,014 | +0.06(+0.15%) |
Nov 09, 2011 | 36.16 | 36.34 | 35.77 | 35.88 | 8,467,022 | -0.94(-2.56%) |
Nov 08, 2011 | 36.79 | 36.88 | 36.32 | 36.82 | 7,496,126 | +0.15(+0.42%) |
Nov 07, 2011 | 36.29 | 36.70 | 36.14 | 36.67 | 5,574,753 | +0.46(+1.27%) |
Nov 04, 2011 | 36.14 | 36.34 | 35.69 | 36.21 | 7,586,132 | -0.05(-0.13%) |
Nov 03, 2011 | 35.87 | 36.54 | 35.48 | 36.26 | 14,472,021 | -0.47(-1.29%) |
Nov 02, 2011 | 37.02 | 37.58 | 36.61 | 36.73 | 17,552,528 | +0.22(+0.59%) |
Nov 01, 2011 | 36.95 | 37.00 | 35.84 | 36.52 | 23,723,186 | -1.49(-3.91%) |
Oct 31, 2011 | 37.99 | 38.45 | 37.83 | 38.00 | 6,186,359 | -0.34(-0.89%) |
Oct 28, 2011 | 38.38 | 38.56 | 38.04 | 38.34 | 7,758,211 | -0.22(-0.58%) |
Oct 27, 2011 | 38.83 | 38.87 | 38.08 | 38.56 | 10,860,340 | +0.28(+0.74%) |
Oct 26, 2011 | 38.08 | 38.50 | 37.56 | 38.28 | 9,427,129 | +0.52(+1.38%) |
Oct 25, 2011 | 37.86 | 38.11 | 37.58 | 37.76 | 5,592,010 | -0.22(-0.58%) |
Oct 24, 2011 | 37.77 | 38.30 | 37.77 | 37.98 | 6,305,576 | +0.06(+0.15%) |
Oct 21, 2011 | 37.57 | 37.93 | 37.38 | 37.92 | 8,473,038 | +0.65(+1.73%) |
Oct 20, 2011 | 37.00 | 37.36 | 36.74 | 37.28 | 6,774,702 | +0.31(+0.83%) |
Oct 19, 2011 | 37.18 | 37.46 | 36.90 | 36.97 | 6,055,943 | -0.26(-0.69%) |
Oct 18, 2011 | 36.72 | 37.48 | 36.53 | 37.23 | 8,084,810 | +0.51(+1.40%) |
Oct 17, 2011 | 36.55 | 36.93 | 36.52 | 36.72 | 5,798,418 | -0.03(-0.09%) |
Oct 14, 2011 | 36.79 | 37.01 | 36.49 | 36.75 | 6,918,456 | +0.15(+0.42%) |
Oct 13, 2011 | 36.37 | 36.81 | 36.28 | 36.60 | 6,710,853 | -0.01(-0.04%) |
Oct 12, 2011 | 36.79 | 37.20 | 36.61 | 36.61 | 8,014,403 | -0.22(-0.60%) |
Oct 11, 2011 | 36.27 | 36.92 | 35.98 | 36.84 | 9,576,512 | +0.31(+0.84%) |
Oct 10, 2011 | 36.14 | 36.59 | 35.98 | 36.53 | 6,939,867 | +0.74(+2.08%) |
Oct 07, 2011 | 36.21 | 36.34 | 35.40 | 35.79 | 10,445,066 | -0.24(-0.67%) |
Oct 06, 2011 | 36.11 | 36.38 | 35.81 | 36.03 | 19,818,812 | +1.49(+4.32%) |
Oct 05, 2011 | 34.47 | 34.60 | 34.06 | 34.54 | 8,817,246 | +0.20(+0.59%) |
Oct 04, 2011 | 33.05 | 34.39 | 33.05 | 34.34 | 14,630,641 | +1.16(+3.49%) |