Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.80 | 38.04 | 37.60 | 37.62 | 6,447,502 | -0.19(-0.49%) |
Dec 29, 2011 | 37.60 | 37.90 | 37.51 | 37.81 | 4,456,263 | +0.31(+0.83%) |
Dec 28, 2011 | 37.97 | 38.03 | 37.47 | 37.50 | 5,889,220 | -0.41(-1.08%) |
Dec 27, 2011 | 37.79 | 38.19 | 37.58 | 37.91 | 5,466,297 | +0.09(+0.23%) |
Dec 23, 2011 | 37.84 | 37.85 | 37.54 | 37.82 | 3,785,954 | +0.69(+1.87%) |
Dec 21, 2011 | 37.02 | 37.25 | 36.83 | 37.13 | 7,274,144 | +0.05(+0.14%) |
Dec 20, 2011 | 36.45 | 37.14 | 36.44 | 37.08 | 11,435,097 | +1.09(+3.02%) |
Dec 19, 2011 | 36.55 | 36.55 | 35.89 | 35.99 | 8,255,508 | -0.35(-0.97%) |
Dec 16, 2011 | 36.26 | 36.67 | 36.13 | 36.34 | 11,390,444 | +0.30(+0.84%) |
Dec 15, 2011 | 35.93 | 36.18 | 35.71 | 36.04 | 9,001,304 | +0.48(+1.36%) |
Dec 14, 2011 | 35.17 | 35.84 | 35.07 | 35.56 | 12,366,790 | +0.20(+0.57%) |
Dec 13, 2011 | 35.88 | 36.20 | 35.16 | 35.35 | 11,804,540 | -0.31(-0.88%) |
Dec 12, 2011 | 36.04 | 36.04 | 35.43 | 35.67 | 10,950,145 | -0.65(-1.79%) |
Dec 09, 2011 | 35.81 | 36.48 | 35.73 | 36.32 | 8,956,186 | +0.71(+1.99%) |
Dec 08, 2011 | 36.25 | 36.37 | 35.54 | 35.61 | 12,246,904 | -0.87(-2.39%) |
Dec 07, 2011 | 35.88 | 36.57 | 35.74 | 36.48 | 10,249,940 | +0.34(+0.94%) |
Dec 06, 2011 | 36.08 | 36.28 | 35.82 | 36.14 | 7,640,398 | -0.03(-0.07%) |
Dec 05, 2011 | 36.34 | 36.51 | 35.87 | 36.17 | 6,308,060 | +0.33(+0.93%) |
Dec 02, 2011 | 36.06 | 36.41 | 35.78 | 35.83 | 6,666,586 | +0.06(+0.16%) |
Dec 01, 2011 | 36.04 | 36.11 | 35.52 | 35.77 | 7,867,611 | -0.37(-1.02%) |
Nov 30, 2011 | 35.44 | 36.19 | 35.34 | 36.14 | 16,208,074 | +1.59(+4.61%) |
Nov 29, 2011 | 34.80 | 34.80 | 34.35 | 34.55 | 7,866,940 | -0.10(-0.28%) |
Nov 28, 2011 | 34.92 | 35.01 | 34.35 | 34.65 | 10,048,246 | +0.83(+2.44%) |
Nov 25, 2011 | 33.58 | 34.47 | 33.58 | 33.82 | 4,284,161 | +0.12(+0.35%) |
Nov 23, 2011 | 34.36 | 34.45 | 33.70 | 33.70 | 8,941,142 | -1.02(-2.94%) |
Nov 22, 2011 | 34.79 | 35.01 | 34.48 | 34.72 | 8,567,178 | -0.10(-0.28%) |
Nov 21, 2011 | 35.11 | 35.20 | 34.64 | 34.82 | 9,143,441 | -0.94(-2.64%) |
Nov 18, 2011 | 35.68 | 35.79 | 35.34 | 35.77 | 10,083,895 | +0.26(+0.72%) |
Nov 17, 2011 | 36.09 | 36.15 | 35.32 | 35.51 | 15,216,846 | -0.65(-1.79%) |
Nov 16, 2011 | 36.10 | 36.73 | 36.09 | 36.16 | 12,797,239 | -0.35(-0.95%) |
Nov 15, 2011 | 36.05 | 36.76 | 35.94 | 36.51 | 10,535,195 | +0.31(+0.87%) |
Nov 14, 2011 | 36.63 | 36.73 | 36.03 | 36.19 | 9,818,135 | -0.74(-2.01%) |
Nov 11, 2011 | 36.50 | 37.00 | 36.20 | 36.93 | 11,364,159 | +0.93(+2.59%) |
Nov 10, 2011 | 36.44 | 36.53 | 35.77 | 36.00 | 16,768,299 | +0.03(+0.09%) |
Nov 09, 2011 | 36.81 | 37.02 | 35.91 | 35.97 | 16,948,812 | -1.69(-4.49%) |
Nov 08, 2011 | 37.35 | 37.71 | 36.62 | 37.66 | 16,109,254 | +0.45(+1.20%) |
Nov 07, 2011 | 37.03 | 37.58 | 36.69 | 37.21 | 8,209,304 | +0.09(+0.25%) |
Nov 04, 2011 | 37.11 | 37.22 | 36.58 | 37.12 | 13,211,199 | -0.28(-0.75%) |
Nov 03, 2011 | 37.39 | 37.57 | 36.46 | 37.40 | 15,730,835 | +0.42(+1.13%) |
Nov 02, 2011 | 36.83 | 37.28 | 36.40 | 36.98 | 12,500,470 | +0.73(+2.03%) |
Nov 01, 2011 | 36.52 | 37.16 | 36.22 | 36.25 | 29,263,184 | -1.26(-3.37%) |
Oct 31, 2011 | 37.46 | 38.06 | 37.31 | 37.52 | 14,703,023 | -0.50(-1.31%) |
Oct 28, 2011 | 37.39 | 38.07 | 37.39 | 38.01 | 14,680,819 | +0.12(+0.31%) |
Oct 27, 2011 | 37.40 | 38.13 | 36.93 | 37.90 | 19,942,292 | +1.55(+4.27%) |
Oct 26, 2011 | 36.34 | 36.45 | 35.75 | 36.34 | 12,464,521 | +0.33(+0.93%) |
Oct 25, 2011 | 36.35 | 36.37 | 35.86 | 36.01 | 10,853,461 | -0.56(-1.54%) |
Oct 24, 2011 | 35.75 | 36.61 | 35.55 | 36.57 | 17,853,650 | +0.94(+2.65%) |
Oct 21, 2011 | 35.01 | 35.65 | 34.94 | 35.63 | 15,528,983 | +1.02(+2.95%) |
Oct 20, 2011 | 34.48 | 34.66 | 33.83 | 34.61 | 13,452,533 | +0.21(+0.61%) |
Oct 19, 2011 | 34.77 | 35.03 | 34.29 | 34.40 | 13,530,898 | -0.43(-1.24%) |
Oct 18, 2011 | 33.70 | 34.98 | 33.60 | 34.83 | 21,573,716 | +1.11(+3.30%) |
Oct 17, 2011 | 34.36 | 34.36 | 33.60 | 33.71 | 14,214,724 | -0.79(-2.30%) |
Oct 14, 2011 | 34.09 | 34.63 | 33.98 | 34.51 | 12,591,718 | +0.78(+2.31%) |
Oct 13, 2011 | 33.79 | 34.00 | 33.09 | 33.73 | 12,439,989 | -0.24(-0.69%) |
Oct 12, 2011 | 33.73 | 34.42 | 33.43 | 33.96 | 16,468,530 | +0.54(+1.63%) |
Oct 11, 2011 | 33.78 | 33.94 | 33.28 | 33.42 | 18,042,914 | -0.63(-1.85%) |
Oct 10, 2011 | 33.18 | 34.05 | 33.05 | 34.05 | 15,994,919 | +1.57(+4.82%) |
Oct 07, 2011 | 33.62 | 33.69 | 32.41 | 32.48 | 19,463,942 | -0.94(-2.82%) |
Oct 06, 2011 | 33.16 | 33.47 | 32.88 | 33.43 | 21,881,724 | +0.90(+2.76%) |
Oct 05, 2011 | 32.78 | 32.87 | 31.25 | 32.53 | 27,131,648 | -0.25(-0.76%) |
Oct 04, 2011 | 31.20 | 32.82 | 30.61 | 32.78 | 33,898,544 | +1.19(+3.78%) |