Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.02 | 32.40 | 31.94 | 31.99 | 1,986,133 | -0.03(-0.08%) |
Dec 29, 2011 | 31.78 | 32.11 | 31.63 | 32.02 | 1,711,061 | +0.39(+1.23%) |
Dec 28, 2011 | 32.01 | 32.25 | 31.46 | 31.63 | 2,183,309 | -0.44(-1.37%) |
Dec 27, 2011 | 31.74 | 32.72 | 31.72 | 32.07 | 2,759,242 | +0.16(+0.49%) |
Dec 23, 2011 | 31.99 | 31.99 | 31.21 | 31.91 | 2,027,427 | +0.19(+0.60%) |
Dec 21, 2011 | 30.98 | 31.77 | 30.52 | 31.72 | 6,740,820 | +0.57(+1.83%) |
Dec 20, 2011 | 30.63 | 31.52 | 30.56 | 31.15 | 9,410,181 | +1.03(+3.41%) |
Dec 19, 2011 | 31.06 | 31.20 | 30.08 | 30.13 | 6,151,333 | -0.92(-2.95%) |
Dec 16, 2011 | 31.53 | 31.53 | 30.84 | 31.04 | 9,075,147 | -0.22(-0.69%) |
Dec 15, 2011 | 33.21 | 33.35 | 30.68 | 31.26 | 25,090,216 | -2.86(-8.38%) |
Dec 14, 2011 | 34.62 | 35.01 | 33.93 | 34.12 | 2,138,529 | -0.61(-1.74%) |
Dec 13, 2011 | 36.60 | 36.78 | 34.63 | 34.72 | 3,306,237 | -1.66(-4.56%) |
Dec 12, 2011 | 36.32 | 36.60 | 35.69 | 36.38 | 2,186,844 | -0.46(-1.24%) |
Dec 09, 2011 | 36.22 | 37.08 | 35.55 | 36.84 | 2,149,965 | +0.77(+2.13%) |
Dec 08, 2011 | 36.80 | 37.39 | 35.95 | 36.07 | 1,636,763 | -0.99(-2.68%) |
Dec 07, 2011 | 36.75 | 37.43 | 36.43 | 37.07 | 1,495,685 | +0.03(+0.07%) |
Dec 06, 2011 | 37.07 | 37.59 | 36.69 | 37.04 | 2,802,181 | +0.01(+0.02%) |
Dec 05, 2011 | 36.93 | 37.74 | 36.67 | 37.03 | 3,327,213 | +0.53(+1.44%) |
Dec 02, 2011 | 36.28 | 36.93 | 35.97 | 36.50 | 3,167,181 | +0.52(+1.44%) |
Dec 01, 2011 | 35.30 | 36.18 | 35.24 | 35.99 | 3,731,901 | +0.75(+2.13%) |
Nov 30, 2011 | 33.44 | 35.25 | 33.32 | 35.23 | 3,890,514 | +2.55(+7.80%) |
Nov 29, 2011 | 32.89 | 32.90 | 32.40 | 32.68 | 2,095,008 | +0.04(+0.13%) |
Nov 28, 2011 | 32.55 | 32.98 | 32.26 | 32.64 | 4,504,317 | +0.87(+2.75%) |
Nov 25, 2011 | 31.76 | 32.67 | 31.62 | 31.77 | 1,105,867 | -0.18(-0.57%) |
Nov 23, 2011 | 32.72 | 32.86 | 31.94 | 31.95 | 1,658,078 | -0.92(-2.79%) |
Nov 22, 2011 | 33.63 | 33.82 | 32.80 | 32.87 | 2,034,851 | -0.83(-2.46%) |
Nov 21, 2011 | 34.57 | 34.65 | 33.49 | 33.70 | 4,322,825 | -1.29(-3.68%) |
Nov 18, 2011 | 35.97 | 36.16 | 34.96 | 34.98 | 3,918,154 | -0.97(-2.69%) |
Nov 17, 2011 | 37.81 | 37.82 | 35.75 | 35.95 | 3,679,087 | -2.04(-5.37%) |
Nov 16, 2011 | 38.27 | 38.96 | 37.91 | 37.99 | 2,716,706 | -0.91(-2.33%) |
Nov 15, 2011 | 38.32 | 39.30 | 38.22 | 38.90 | 2,945,813 | +0.40(+1.03%) |
Nov 14, 2011 | 38.85 | 39.06 | 38.24 | 38.50 | 2,800,137 | -0.29(-0.74%) |
Nov 11, 2011 | 37.06 | 38.92 | 36.85 | 38.79 | 2,955,677 | +2.20(+6.02%) |
Nov 10, 2011 | 36.80 | 36.98 | 36.03 | 36.58 | 1,860,111 | +0.36(+1.00%) |
Nov 09, 2011 | 36.73 | 36.88 | 36.02 | 36.22 | 2,946,333 | -1.30(-3.48%) |
Nov 08, 2011 | 38.12 | 38.40 | 37.15 | 37.52 | 3,202,431 | -0.18(-0.48%) |
Nov 07, 2011 | 37.74 | 37.80 | 36.80 | 37.71 | 1,607,203 | -0.17(-0.46%) |
Nov 04, 2011 | 37.49 | 38.23 | 37.05 | 37.88 | 2,235,454 | +0.09(+0.23%) |
Nov 03, 2011 | 37.00 | 37.95 | 36.18 | 37.79 | 1,772,631 | +1.06(+2.89%) |
Nov 02, 2011 | 36.69 | 37.13 | 36.26 | 36.73 | 1,944,575 | +0.27(+0.73%) |
Nov 01, 2011 | 36.15 | 37.11 | 35.90 | 36.46 | 2,912,844 | -0.69(-1.86%) |
Oct 31, 2011 | 37.75 | 37.92 | 36.83 | 37.15 | 2,782,856 | -1.15(-3.00%) |
Oct 28, 2011 | 37.65 | 38.35 | 37.35 | 38.30 | 2,246,002 | +0.42(+1.12%) |
Oct 27, 2011 | 37.58 | 38.25 | 37.22 | 37.88 | 3,730,773 | +1.87(+5.18%) |
Oct 26, 2011 | 36.91 | 37.14 | 35.37 | 36.01 | 3,545,668 | -0.65(-1.77%) |
Oct 25, 2011 | 36.50 | 37.45 | 36.43 | 36.66 | 5,275,029 | -0.02(-0.05%) |
Oct 24, 2011 | 35.41 | 36.81 | 35.21 | 36.68 | 3,739,171 | +1.58(+4.51%) |
Oct 21, 2011 | 35.08 | 35.63 | 34.78 | 35.10 | 2,545,872 | +0.43(+1.25%) |
Oct 20, 2011 | 34.60 | 34.83 | 32.84 | 34.66 | 9,228,154 | -2.18(-5.91%) |
Oct 19, 2011 | 37.47 | 37.47 | 36.66 | 36.84 | 2,725,752 | -0.76(-2.02%) |
Oct 18, 2011 | 37.31 | 37.82 | 36.46 | 37.60 | 2,745,054 | +0.68(+1.85%) |
Oct 17, 2011 | 37.72 | 37.81 | 36.76 | 36.92 | 2,094,588 | -0.94(-2.49%) |
Oct 14, 2011 | 38.25 | 38.25 | 37.07 | 37.86 | 2,468,207 | -0.12(-0.32%) |
Oct 13, 2011 | 37.22 | 38.12 | 37.21 | 37.98 | 2,360,614 | +0.41(+1.08%) |
Oct 12, 2011 | 37.07 | 38.09 | 36.99 | 37.58 | 4,992,753 | +0.96(+2.62%) |
Oct 11, 2011 | 36.54 | 36.99 | 36.15 | 36.62 | 2,980,893 | -0.04(-0.12%) |
Oct 10, 2011 | 35.71 | 36.71 | 35.44 | 36.66 | 2,391,001 | +1.38(+3.92%) |
Oct 07, 2011 | 35.40 | 35.73 | 34.82 | 35.28 | 2,804,244 | +0.06(+0.17%) |
Oct 06, 2011 | 34.83 | 35.46 | 33.94 | 35.22 | 4,254,135 | +0.67(+1.95%) |
Oct 05, 2011 | 33.46 | 34.68 | 32.62 | 34.54 | 3,192,234 | +1.28(+3.85%) |
Oct 04, 2011 | 31.16 | 33.30 | 31.16 | 33.26 | 4,528,323 | +1.58(+4.99%) |