Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.13 | 38.30 | 37.84 | 37.88 | 1,677,390 | -0.27(-0.71%) |
Dec 29, 2011 | 37.65 | 38.22 | 37.52 | 38.15 | 1,548,313 | +0.71(+1.90%) |
Dec 28, 2011 | 38.23 | 38.29 | 37.40 | 37.44 | 1,974,765 | -0.75(-1.97%) |
Dec 27, 2011 | 38.22 | 38.58 | 37.92 | 38.19 | 1,268,681 | -0.05(-0.12%) |
Dec 23, 2011 | 37.91 | 38.25 | 37.54 | 38.24 | 1,800,066 | +0.62(+1.64%) |
Dec 21, 2011 | 37.58 | 37.98 | 36.66 | 37.62 | 3,108,869 | +0.07(+0.19%) |
Dec 20, 2011 | 36.51 | 37.62 | 36.43 | 37.54 | 2,902,849 | +1.84(+5.16%) |
Dec 19, 2011 | 36.23 | 36.40 | 35.63 | 35.70 | 3,727,943 | -0.40(-1.11%) |
Dec 16, 2011 | 36.24 | 36.59 | 35.79 | 36.10 | 4,695,309 | +0.19(+0.52%) |
Dec 15, 2011 | 36.47 | 36.58 | 35.86 | 35.91 | 2,569,226 | -0.09(-0.24%) |
Dec 14, 2011 | 36.49 | 36.68 | 35.84 | 36.00 | 4,266,619 | -0.60(-1.64%) |
Dec 13, 2011 | 37.48 | 37.76 | 36.23 | 36.60 | 3,235,678 | -0.80(-2.13%) |
Dec 12, 2011 | 37.65 | 37.75 | 36.87 | 37.40 | 3,063,474 | -0.94(-2.46%) |
Dec 09, 2011 | 37.47 | 38.48 | 37.23 | 38.34 | 4,181,129 | +0.64(+1.70%) |
Dec 08, 2011 | 38.99 | 39.03 | 37.58 | 37.70 | 4,818,948 | -1.56(-3.98%) |
Dec 07, 2011 | 38.16 | 39.39 | 37.69 | 39.26 | 9,907,998 | +1.00(+2.61%) |
Dec 06, 2011 | 38.38 | 38.56 | 37.93 | 38.26 | 3,153,013 | -0.11(-0.29%) |
Dec 05, 2011 | 38.92 | 39.24 | 38.00 | 38.38 | 3,803,544 | +0.34(+0.89%) |
Dec 02, 2011 | 37.98 | 39.09 | 37.91 | 38.04 | 2,861,365 | +0.61(+1.63%) |
Dec 01, 2011 | 37.32 | 37.61 | 36.73 | 37.43 | 2,492,317 | -0.12(-0.32%) |
Nov 30, 2011 | 36.83 | 37.64 | 36.73 | 37.55 | 4,823,911 | +2.35(+6.67%) |
Nov 29, 2011 | 35.10 | 35.44 | 34.76 | 35.20 | 2,878,447 | +0.26(+0.74%) |
Nov 28, 2011 | 34.39 | 34.94 | 34.30 | 34.94 | 3,179,414 | +2.12(+6.47%) |
Nov 25, 2011 | 32.75 | 33.45 | 32.67 | 32.82 | 1,378,954 | +0.11(+0.34%) |
Nov 23, 2011 | 33.32 | 33.39 | 32.65 | 32.71 | 3,559,494 | -1.01(-3.00%) |
Nov 22, 2011 | 33.78 | 34.10 | 33.32 | 33.72 | 3,110,899 | -0.19(-0.57%) |
Nov 21, 2011 | 34.13 | 34.20 | 33.57 | 33.91 | 3,205,606 | -0.82(-2.36%) |
Nov 18, 2011 | 35.05 | 35.09 | 34.49 | 34.73 | 2,609,861 | -0.01(-0.04%) |
Nov 17, 2011 | 35.29 | 35.55 | 34.58 | 34.74 | 3,917,463 | -0.63(-1.78%) |
Nov 16, 2011 | 35.63 | 36.30 | 35.25 | 35.37 | 3,007,691 | -0.83(-2.28%) |
Nov 15, 2011 | 35.70 | 36.41 | 35.50 | 36.20 | 2,762,740 | +0.30(+0.83%) |
Nov 14, 2011 | 35.82 | 36.05 | 35.73 | 35.90 | 3,658,703 | -0.04(-0.11%) |
Nov 11, 2011 | 35.17 | 36.07 | 35.01 | 35.94 | 3,210,823 | +1.44(+4.18%) |
Nov 10, 2011 | 34.77 | 34.92 | 34.21 | 34.50 | 2,970,128 | +0.48(+1.42%) |
Nov 09, 2011 | 34.74 | 34.89 | 33.98 | 34.02 | 4,602,469 | -1.93(-5.36%) |
Nov 08, 2011 | 35.29 | 36.05 | 35.15 | 35.94 | 3,494,272 | +0.87(+2.49%) |
Nov 07, 2011 | 35.00 | 35.19 | 34.44 | 35.07 | 3,570,966 | +0.17(+0.47%) |
Nov 04, 2011 | 34.42 | 35.01 | 33.98 | 34.90 | 4,088,681 | -0.03(-0.09%) |
Nov 03, 2011 | 34.40 | 35.22 | 33.33 | 34.94 | 3,886,086 | +1.08(+3.20%) |
Nov 02, 2011 | 33.71 | 34.22 | 33.26 | 33.85 | 4,298,763 | +1.01(+3.08%) |
Nov 01, 2011 | 33.37 | 34.09 | 32.77 | 32.84 | 7,177,939 | -2.12(-6.06%) |
Oct 31, 2011 | 36.60 | 36.75 | 34.86 | 34.96 | 5,181,536 | -2.45(-6.54%) |
Oct 28, 2011 | 37.32 | 37.71 | 36.95 | 37.40 | 3,002,954 | -0.18(-0.48%) |
Oct 27, 2011 | 35.96 | 37.86 | 35.96 | 37.58 | 5,847,397 | +3.83(+11.35%) |
Oct 26, 2011 | 34.23 | 34.26 | 32.94 | 33.75 | 4,903,818 | -0.04(-0.12%) |
Oct 25, 2011 | 33.53 | 34.86 | 33.33 | 33.79 | 6,300,890 | -3.25(-8.77%) |
Oct 24, 2011 | 36.23 | 37.15 | 36.08 | 37.04 | 3,567,752 | +0.75(+2.06%) |
Oct 21, 2011 | 35.46 | 36.33 | 35.38 | 36.29 | 3,664,704 | +1.38(+3.94%) |
Oct 20, 2011 | 34.83 | 35.22 | 34.22 | 34.92 | 5,092,879 | +0.06(+0.17%) |
Oct 19, 2011 | 35.62 | 35.86 | 34.75 | 34.86 | 5,154,680 | -0.83(-2.32%) |
Oct 18, 2011 | 34.48 | 35.96 | 34.10 | 35.68 | 4,267,052 | +1.45(+4.23%) |
Oct 17, 2011 | 35.21 | 35.32 | 34.12 | 34.23 | 3,172,471 | -1.21(-3.42%) |
Oct 14, 2011 | 35.35 | 36.11 | 34.90 | 35.44 | 3,829,795 | +0.82(+2.37%) |
Oct 13, 2011 | 34.94 | 35.11 | 33.82 | 34.62 | 4,329,496 | -0.75(-2.11%) |
Oct 12, 2011 | 34.50 | 36.01 | 34.41 | 35.37 | 6,263,269 | +1.13(+3.30%) |
Oct 11, 2011 | 34.01 | 34.51 | 33.76 | 34.24 | 3,448,187 | -0.02(-0.06%) |
Oct 10, 2011 | 33.19 | 34.29 | 33.16 | 34.26 | 3,303,684 | +1.81(+5.56%) |
Oct 07, 2011 | 33.59 | 33.70 | 32.38 | 32.45 | 4,123,541 | -0.89(-2.66%) |
Oct 06, 2011 | 32.86 | 33.38 | 31.58 | 33.34 | 3,880,448 | +0.90(+2.77%) |
Oct 05, 2011 | 31.99 | 32.70 | 31.57 | 32.44 | 4,020,320 | +0.38(+1.20%) |
Oct 04, 2011 | 29.91 | 32.08 | 29.56 | 32.06 | 5,699,768 | +1.70(+5.60%) |