Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.11 | 32.49 | 32.11 | 32.19 | 2,480,351 | +0.09(+0.27%) |
Dec 29, 2011 | 31.54 | 32.17 | 31.48 | 32.11 | 3,060,477 | +0.64(+2.05%) |
Dec 28, 2011 | 31.82 | 32.57 | 31.25 | 31.46 | 3,926,458 | -0.17(-0.54%) |
Dec 27, 2011 | 34.15 | 34.15 | 31.59 | 31.63 | 6,249,792 | -3.10(-8.93%) |
Dec 23, 2011 | 34.46 | 35.06 | 34.44 | 34.73 | 1,650,330 | +1.39(+4.17%) |
Dec 21, 2011 | 32.66 | 33.50 | 32.32 | 33.34 | 2,235,241 | +0.66(+2.03%) |
Dec 20, 2011 | 31.36 | 32.74 | 31.36 | 32.68 | 2,218,211 | +1.89(+6.15%) |
Dec 19, 2011 | 31.76 | 32.01 | 30.68 | 30.78 | 2,601,010 | -0.86(-2.72%) |
Dec 16, 2011 | 31.85 | 32.06 | 31.22 | 31.64 | 3,076,519 | +0.01(+0.02%) |
Dec 15, 2011 | 32.26 | 32.39 | 31.37 | 31.64 | 2,895,575 | -0.09(-0.28%) |
Dec 14, 2011 | 32.24 | 32.53 | 31.64 | 31.73 | 2,456,237 | -0.75(-2.30%) |
Dec 13, 2011 | 33.73 | 34.20 | 32.24 | 32.47 | 3,301,281 | -1.05(-3.14%) |
Dec 12, 2011 | 33.39 | 33.56 | 32.75 | 33.52 | 3,655,213 | -0.26(-0.76%) |
Dec 09, 2011 | 33.29 | 33.91 | 33.27 | 33.78 | 1,770,649 | +0.64(+1.95%) |
Dec 08, 2011 | 33.37 | 33.71 | 32.92 | 33.14 | 1,992,071 | -0.54(-1.61%) |
Dec 07, 2011 | 33.10 | 34.13 | 32.66 | 33.68 | 2,313,810 | +0.39(+1.16%) |
Dec 06, 2011 | 33.72 | 33.93 | 33.24 | 33.29 | 2,366,086 | -0.46(-1.37%) |
Dec 05, 2011 | 34.16 | 34.39 | 33.54 | 33.75 | 2,657,625 | +0.20(+0.61%) |
Dec 02, 2011 | 33.70 | 34.47 | 33.48 | 33.55 | 3,441,984 | +0.31(+0.92%) |
Dec 01, 2011 | 33.31 | 33.82 | 32.87 | 33.25 | 2,809,897 | -0.04(-0.12%) |
Nov 30, 2011 | 32.80 | 33.46 | 32.60 | 33.29 | 3,165,435 | +1.57(+4.96%) |
Nov 29, 2011 | 32.01 | 32.16 | 31.13 | 31.71 | 3,989,133 | -0.81(-2.48%) |
Nov 28, 2011 | 32.30 | 32.77 | 32.02 | 32.52 | 2,424,491 | +1.28(+4.08%) |
Nov 25, 2011 | 31.42 | 31.96 | 31.22 | 31.24 | 827,552 | -0.21(-0.67%) |
Nov 23, 2011 | 32.00 | 32.33 | 31.40 | 31.45 | 2,009,718 | -1.04(-3.19%) |
Nov 22, 2011 | 32.77 | 33.03 | 32.02 | 32.49 | 2,170,282 | -0.41(-1.24%) |
Nov 21, 2011 | 33.79 | 33.86 | 32.45 | 32.90 | 2,830,571 | -1.49(-4.32%) |
Nov 18, 2011 | 34.39 | 34.59 | 33.88 | 34.39 | 2,404,359 | +0.25(+0.74%) |
Nov 17, 2011 | 35.17 | 35.32 | 33.91 | 34.13 | 2,393,098 | -1.04(-2.97%) |
Nov 16, 2011 | 35.58 | 36.11 | 35.04 | 35.18 | 1,680,394 | -0.75(-2.08%) |
Nov 15, 2011 | 36.14 | 36.15 | 35.48 | 35.93 | 2,459,563 | -0.23(-0.63%) |
Nov 14, 2011 | 36.50 | 36.87 | 35.87 | 36.15 | 2,297,536 | -0.54(-1.47%) |
Nov 11, 2011 | 36.05 | 36.81 | 35.91 | 36.69 | 2,225,461 | +0.89(+2.50%) |
Nov 10, 2011 | 35.85 | 36.38 | 35.07 | 35.80 | 3,398,185 | +0.42(+1.18%) |
Nov 09, 2011 | 35.14 | 35.66 | 34.98 | 35.38 | 3,017,195 | -0.44(-1.24%) |
Nov 08, 2011 | 35.41 | 35.93 | 34.81 | 35.82 | 2,190,670 | +0.60(+1.72%) |
Nov 07, 2011 | 34.57 | 35.27 | 34.12 | 35.22 | 2,079,103 | +0.51(+1.47%) |
Nov 04, 2011 | 34.34 | 34.78 | 33.82 | 34.71 | 1,923,289 | +0.08(+0.23%) |
Nov 03, 2011 | 34.64 | 34.74 | 33.22 | 34.63 | 2,536,501 | +0.46(+1.34%) |
Nov 02, 2011 | 33.96 | 34.57 | 33.54 | 34.17 | 2,572,161 | +0.65(+1.94%) |
Nov 01, 2011 | 33.16 | 34.08 | 32.77 | 33.52 | 5,015,322 | -0.63(-1.85%) |
Oct 31, 2011 | 34.51 | 34.90 | 33.96 | 34.15 | 4,730,118 | -0.67(-1.91%) |
Oct 28, 2011 | 35.89 | 36.70 | 34.80 | 34.82 | 12,948,730 | -5.83(-14.34%) |
Oct 27, 2011 | 40.44 | 41.67 | 40.27 | 40.64 | 3,916,312 | +1.30(+3.30%) |
Oct 26, 2011 | 38.97 | 39.86 | 38.26 | 39.35 | 2,315,174 | +0.89(+2.31%) |
Oct 25, 2011 | 39.51 | 39.51 | 38.39 | 38.46 | 2,288,337 | -1.28(-3.21%) |
Oct 24, 2011 | 38.79 | 39.99 | 38.66 | 39.74 | 2,799,298 | +1.16(+3.00%) |
Oct 21, 2011 | 37.56 | 38.59 | 37.55 | 38.58 | 2,221,189 | +1.56(+4.21%) |
Oct 20, 2011 | 37.28 | 37.54 | 36.22 | 37.02 | 2,182,963 | -0.19(-0.51%) |
Oct 19, 2011 | 37.03 | 37.71 | 36.91 | 37.21 | 2,083,930 | +0.10(+0.27%) |
Oct 18, 2011 | 36.09 | 37.32 | 34.63 | 37.11 | 4,603,796 | +0.15(+0.42%) |
Oct 17, 2011 | 38.69 | 38.69 | 36.85 | 36.95 | 2,216,158 | -1.97(-5.06%) |
Oct 14, 2011 | 38.76 | 39.11 | 38.10 | 38.92 | 1,571,473 | +0.72(+1.88%) |
Oct 13, 2011 | 38.58 | 38.81 | 37.37 | 38.20 | 2,146,722 | -0.57(-1.47%) |
Oct 12, 2011 | 37.87 | 40.05 | 37.42 | 38.78 | 4,364,791 | +1.14(+3.04%) |
Oct 11, 2011 | 37.17 | 37.80 | 36.97 | 37.63 | 1,293,938 | +0.25(+0.67%) |
Oct 10, 2011 | 36.80 | 37.46 | 36.56 | 37.38 | 1,355,976 | +1.40(+3.88%) |
Oct 07, 2011 | 37.44 | 38.06 | 35.46 | 35.99 | 2,547,481 | -1.12(-3.02%) |
Oct 06, 2011 | 37.14 | 37.38 | 36.61 | 37.11 | 2,461,637 | +0.75(+2.05%) |
Oct 05, 2011 | 35.07 | 36.46 | 34.76 | 36.36 | 2,733,502 | +1.44(+4.12%) |
Oct 04, 2011 | 32.02 | 34.98 | 31.91 | 34.92 | 3,841,585 | +2.33(+7.16%) |