Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.60 | 33.74 | 33.42 | 33.42 | 2,201,083 | -0.32(-0.96%) |
Dec 29, 2011 | 33.48 | 33.86 | 33.47 | 33.74 | 3,061,838 | +0.34(+1.02%) |
Dec 28, 2011 | 33.60 | 33.64 | 33.24 | 33.40 | 3,188,646 | -0.18(-0.54%) |
Dec 27, 2011 | 33.42 | 33.68 | 33.29 | 33.58 | 3,821,428 | +0.15(+0.46%) |
Dec 23, 2011 | 33.16 | 33.43 | 33.13 | 33.43 | 3,391,562 | +0.33(+1.01%) |
Dec 21, 2011 | 33.12 | 33.24 | 32.84 | 33.09 | 7,479,613 | +0.06(+0.19%) |
Dec 20, 2011 | 32.91 | 33.19 | 32.79 | 33.03 | 7,035,071 | +0.41(+1.27%) |
Dec 19, 2011 | 32.69 | 32.93 | 32.53 | 32.62 | 4,396,715 | -0.06(-0.17%) |
Dec 16, 2011 | 32.83 | 32.93 | 32.55 | 32.67 | 7,699,950 | +0.11(+0.35%) |
Dec 15, 2011 | 32.75 | 32.88 | 32.37 | 32.56 | 5,405,981 | +0.07(+0.23%) |
Dec 14, 2011 | 32.96 | 33.22 | 32.33 | 32.49 | 8,282,112 | -0.52(-1.56%) |
Dec 13, 2011 | 33.41 | 33.51 | 32.93 | 33.00 | 7,350,284 | -0.39(-1.15%) |
Dec 12, 2011 | 32.61 | 33.44 | 32.41 | 33.39 | 9,164,991 | +0.57(+1.73%) |
Dec 09, 2011 | 32.91 | 33.16 | 32.70 | 32.82 | 7,332,444 | +0.27(+0.82%) |
Dec 08, 2011 | 32.75 | 33.38 | 32.50 | 32.55 | 8,166,311 | -0.29(-0.90%) |
Dec 07, 2011 | 32.54 | 32.91 | 32.30 | 32.85 | 8,285,695 | +0.39(+1.19%) |
Dec 06, 2011 | 32.30 | 32.55 | 31.94 | 32.46 | 5,400,228 | +0.14(+0.42%) |
Dec 05, 2011 | 32.19 | 32.41 | 32.05 | 32.33 | 5,789,199 | +0.48(+1.49%) |
Dec 02, 2011 | 32.07 | 32.21 | 31.76 | 31.85 | 5,211,902 | -0.02(-0.07%) |
Dec 01, 2011 | 31.77 | 32.01 | 31.64 | 31.88 | 5,999,334 | +0.14(+0.45%) |
Nov 30, 2011 | 31.75 | 31.99 | 31.50 | 31.73 | 6,763,983 | +0.65(+2.10%) |
Nov 29, 2011 | 30.91 | 31.16 | 30.89 | 31.08 | 4,290,801 | +0.20(+0.64%) |
Nov 28, 2011 | 30.49 | 31.00 | 30.38 | 30.88 | 5,650,266 | +1.03(+3.45%) |
Nov 25, 2011 | 30.14 | 30.20 | 29.75 | 29.85 | 3,874,894 | -0.26(-0.87%) |
Nov 23, 2011 | 30.63 | 30.71 | 30.09 | 30.11 | 4,775,781 | -0.75(-2.44%) |
Nov 22, 2011 | 30.37 | 31.33 | 30.22 | 30.87 | 7,892,509 | +0.58(+1.91%) |
Nov 21, 2011 | 30.10 | 30.43 | 29.83 | 30.29 | 4,274,699 | -0.20(-0.65%) |
Nov 18, 2011 | 30.54 | 30.62 | 30.25 | 30.49 | 5,550,651 | +0.04(+0.13%) |
Nov 17, 2011 | 30.72 | 30.97 | 30.08 | 30.45 | 4,818,990 | -0.41(-1.32%) |
Nov 16, 2011 | 31.14 | 31.38 | 30.81 | 30.86 | 4,567,780 | -0.52(-1.66%) |
Nov 15, 2011 | 31.30 | 31.51 | 31.04 | 31.38 | 3,262,955 | +0.07(+0.22%) |
Nov 14, 2011 | 31.46 | 31.60 | 31.26 | 31.31 | 3,375,209 | -0.29(-0.93%) |
Nov 11, 2011 | 31.26 | 31.68 | 31.11 | 31.60 | 4,307,930 | +0.61(+1.95%) |
Nov 10, 2011 | 31.29 | 31.29 | 30.74 | 31.00 | 5,824,611 | -0.04(-0.13%) |
Nov 09, 2011 | 30.82 | 31.49 | 30.75 | 31.04 | 11,161,793 | -0.46(-1.47%) |
Nov 08, 2011 | 31.06 | 31.59 | 30.82 | 31.50 | 7,068,335 | +0.57(+1.83%) |
Nov 07, 2011 | 30.66 | 31.00 | 30.44 | 30.94 | 6,214,124 | +0.37(+1.20%) |
Nov 04, 2011 | 30.60 | 30.90 | 30.21 | 30.57 | 6,985,215 | -0.03(-0.11%) |
Nov 03, 2011 | 30.37 | 30.65 | 30.02 | 30.60 | 5,484,230 | +0.50(+1.67%) |
Nov 02, 2011 | 30.06 | 30.21 | 29.76 | 30.10 | 5,858,862 | +0.30(+1.01%) |
Nov 01, 2011 | 29.73 | 30.16 | 29.54 | 29.80 | 7,297,023 | -0.54(-1.77%) |
Oct 31, 2011 | 30.44 | 30.87 | 30.34 | 30.34 | 4,478,266 | -0.32(-1.05%) |
Oct 28, 2011 | 30.77 | 31.00 | 30.20 | 30.66 | 5,787,749 | -0.14(-0.46%) |
Oct 27, 2011 | 30.76 | 31.08 | 30.43 | 30.80 | 6,249,420 | +0.76(+2.53%) |
Oct 26, 2011 | 30.26 | 30.50 | 29.41 | 30.04 | 6,115,602 | +0.12(+0.40%) |
Oct 25, 2011 | 30.10 | 30.53 | 29.81 | 29.92 | 4,237,188 | -0.36(-1.18%) |
Oct 24, 2011 | 30.43 | 30.48 | 30.11 | 30.28 | 5,508,876 | -0.15(-0.50%) |
Oct 21, 2011 | 30.05 | 30.53 | 29.93 | 30.43 | 7,651,102 | +0.89(+3.03%) |
Oct 20, 2011 | 29.29 | 29.71 | 29.02 | 29.54 | 6,738,536 | +0.31(+1.05%) |
Oct 19, 2011 | 29.62 | 29.73 | 29.06 | 29.23 | 5,809,182 | -0.37(-1.26%) |
Oct 18, 2011 | 29.00 | 29.92 | 28.65 | 29.60 | 6,332,322 | +0.65(+2.25%) |
Oct 17, 2011 | 29.32 | 29.44 | 28.88 | 28.95 | 6,823,896 | -0.57(-1.94%) |
Oct 14, 2011 | 29.85 | 29.93 | 29.21 | 29.53 | 8,513,055 | -0.27(-0.89%) |
Oct 13, 2011 | 28.75 | 30.00 | 28.71 | 29.79 | 11,728,476 | +0.89(+3.10%) |
Oct 12, 2011 | 29.42 | 29.91 | 28.87 | 28.90 | 9,932,301 | -0.32(-1.09%) |
Oct 11, 2011 | 28.59 | 29.26 | 28.57 | 29.22 | 6,863,378 | +0.55(+1.93%) |
Oct 10, 2011 | 28.05 | 28.82 | 28.00 | 28.66 | 6,894,932 | +0.93(+3.37%) |
Oct 07, 2011 | 27.77 | 28.06 | 27.60 | 27.73 | 9,220,309 | -0.05(-0.18%) |
Oct 06, 2011 | 27.21 | 27.80 | 27.17 | 27.78 | 12,763,415 | +0.68(+2.51%) |
Oct 05, 2011 | 28.02 | 28.27 | 26.92 | 27.10 | 25,157,922 | -0.74(-2.67%) |
Oct 04, 2011 | 26.81 | 27.91 | 26.55 | 27.84 | 13,116,600 | +0.56(+2.04%) |