Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.47 | 38.48 | 38.28 | 38.30 | 436,365 | -0.18(-0.46%) |
Dec 29, 2011 | 38.20 | 38.49 | 38.14 | 38.47 | 815,943 | +0.40(+1.05%) |
Dec 28, 2011 | 38.56 | 38.56 | 38.01 | 38.07 | 524,629 | -0.45(-1.17%) |
Dec 27, 2011 | 38.51 | 38.67 | 38.40 | 38.52 | 413,488 | -0.03(-0.08%) |
Dec 23, 2011 | 38.41 | 38.55 | 38.28 | 38.55 | 370,234 | +0.78(+2.06%) |
Dec 21, 2011 | 37.51 | 37.82 | 37.38 | 37.77 | 528,674 | +0.30(+0.81%) |
Dec 20, 2011 | 36.99 | 37.55 | 36.95 | 37.47 | 544,147 | +1.07(+2.94%) |
Dec 19, 2011 | 37.03 | 37.06 | 36.31 | 36.40 | 577,783 | -0.47(-1.28%) |
Dec 16, 2011 | 37.08 | 37.22 | 36.78 | 36.87 | 552,452 | +0.07(+0.20%) |
Dec 15, 2011 | 37.00 | 37.03 | 36.70 | 36.80 | 612,957 | +0.22(+0.61%) |
Dec 14, 2011 | 36.65 | 36.89 | 36.49 | 36.57 | 758,748 | -0.27(-0.73%) |
Dec 13, 2011 | 37.35 | 37.56 | 36.65 | 36.84 | 585,417 | -0.30(-0.80%) |
Dec 12, 2011 | 37.43 | 37.43 | 36.85 | 37.14 | 424,774 | -0.59(-1.57%) |
Dec 09, 2011 | 37.27 | 37.84 | 37.19 | 37.73 | 348,461 | +0.62(+1.68%) |
Dec 08, 2011 | 37.79 | 37.79 | 37.00 | 37.11 | 432,710 | -0.89(-2.35%) |
Dec 07, 2011 | 37.69 | 38.19 | 37.46 | 38.00 | 459,777 | +0.16(+0.42%) |
Dec 06, 2011 | 37.76 | 38.06 | 37.58 | 37.84 | 382,074 | +0.12(+0.31%) |
Dec 05, 2011 | 37.83 | 38.05 | 37.50 | 37.72 | 428,841 | +0.40(+1.07%) |
Dec 02, 2011 | 37.60 | 37.76 | 37.26 | 37.32 | 494,693 | +0.09(+0.25%) |
Dec 01, 2011 | 37.24 | 37.44 | 37.09 | 37.23 | 691,319 | -0.12(-0.31%) |
Nov 30, 2011 | 36.75 | 37.38 | 36.69 | 37.35 | 713,602 | +1.61(+4.50%) |
Nov 29, 2011 | 35.68 | 35.94 | 35.57 | 35.74 | 506,255 | +0.16(+0.45%) |
Nov 28, 2011 | 35.64 | 35.77 | 35.33 | 35.58 | 467,462 | +0.92(+2.65%) |
Nov 25, 2011 | 34.62 | 35.06 | 34.62 | 34.66 | 245,932 | -0.01(-0.04%) |
Nov 23, 2011 | 35.15 | 35.15 | 34.67 | 34.67 | 642,331 | -0.82(-2.30%) |
Nov 22, 2011 | 35.67 | 35.79 | 35.35 | 35.49 | 576,063 | -0.22(-0.63%) |
Nov 21, 2011 | 35.94 | 35.98 | 35.49 | 35.72 | 1,425,663 | -0.75(-2.04%) |
Nov 18, 2011 | 36.59 | 36.67 | 36.30 | 36.46 | 557,092 | +0.03(+0.08%) |
Nov 17, 2011 | 36.86 | 37.01 | 36.19 | 36.43 | 778,528 | -0.51(-1.39%) |
Nov 16, 2011 | 37.15 | 37.58 | 36.90 | 36.95 | 515,957 | -0.63(-1.68%) |
Nov 15, 2011 | 37.32 | 37.77 | 37.22 | 37.58 | 601,534 | +0.13(+0.35%) |
Nov 14, 2011 | 37.73 | 37.73 | 37.28 | 37.45 | 285,765 | -0.44(-1.17%) |
Nov 11, 2011 | 37.69 | 38.00 | 37.67 | 37.89 | 350,292 | +0.69(+1.85%) |
Nov 10, 2011 | 37.28 | 37.37 | 36.84 | 37.20 | 464,766 | +0.39(+1.06%) |
Nov 09, 2011 | 37.39 | 37.51 | 36.74 | 36.81 | 534,506 | -1.45(-3.78%) |
Nov 08, 2011 | 38.00 | 38.28 | 37.61 | 38.26 | 614,056 | +0.48(+1.26%) |
Nov 07, 2011 | 37.49 | 37.78 | 37.17 | 37.78 | 399,004 | +0.30(+0.79%) |
Nov 04, 2011 | 37.42 | 37.54 | 37.06 | 37.48 | 464,655 | -0.27(-0.71%) |
Nov 03, 2011 | 37.54 | 37.82 | 36.96 | 37.75 | 555,984 | +0.65(+1.76%) |
Nov 02, 2011 | 37.04 | 37.21 | 36.74 | 37.10 | 399,459 | +0.64(+1.77%) |
Nov 01, 2011 | 36.44 | 36.96 | 36.30 | 36.46 | 1,178,756 | -1.10(-2.93%) |
Oct 31, 2011 | 38.19 | 38.19 | 37.55 | 37.56 | 482,446 | -1.08(-2.79%) |
Oct 28, 2011 | 38.51 | 38.68 | 38.37 | 38.63 | 3,949,368 | -0.01(-0.04%) |
Oct 27, 2011 | 38.39 | 38.91 | 38.06 | 38.65 | 1,603,494 | +1.31(+3.51%) |
Oct 26, 2011 | 37.24 | 37.45 | 36.74 | 37.34 | 445,441 | +0.52(+1.42%) |
Oct 25, 2011 | 37.43 | 37.43 | 36.72 | 36.82 | 441,631 | -0.76(-2.02%) |
Oct 24, 2011 | 37.22 | 37.64 | 37.17 | 37.58 | 499,925 | +0.46(+1.23%) |
Oct 21, 2011 | 36.92 | 37.14 | 36.80 | 37.12 | 457,494 | +0.67(+1.83%) |
Oct 20, 2011 | 36.38 | 36.57 | 35.87 | 36.46 | 522,554 | +0.23(+0.64%) |
Oct 19, 2011 | 36.54 | 36.84 | 36.14 | 36.22 | 458,287 | -0.35(-0.95%) |
Oct 18, 2011 | 35.67 | 36.84 | 35.51 | 36.57 | 625,911 | +0.94(+2.64%) |
Oct 17, 2011 | 36.21 | 36.24 | 35.61 | 35.63 | 393,760 | -0.77(-2.13%) |
Oct 14, 2011 | 36.30 | 36.41 | 36.03 | 36.40 | 449,733 | +0.52(+1.45%) |
Oct 13, 2011 | 35.88 | 36.01 | 35.47 | 35.88 | 503,436 | -0.22(-0.60%) |
Oct 12, 2011 | 36.00 | 36.51 | 35.88 | 36.10 | 515,165 | +0.44(+1.24%) |
Oct 11, 2011 | 35.53 | 35.80 | 35.45 | 35.66 | 573,834 | -0.09(-0.24%) |
Oct 10, 2011 | 35.18 | 35.75 | 35.18 | 35.75 | 618,176 | +1.17(+3.39%) |
Oct 07, 2011 | 35.15 | 35.15 | 34.42 | 34.57 | 838,078 | -0.34(-0.97%) |
Oct 06, 2011 | 34.57 | 34.91 | 34.50 | 34.91 | 792,069 | +0.64(+1.88%) |
Oct 05, 2011 | 33.78 | 34.37 | 33.47 | 34.27 | 756,326 | +0.59(+1.74%) |
Oct 04, 2011 | 32.52 | 33.76 | 32.19 | 33.68 | 980,731 | +0.74(+2.24%) |