Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.98 | 36.76 | 35.98 | 36.64 | 487,998 | +0.66(+1.83%) |
Dec 29, 2011 | 35.55 | 36.23 | 35.54 | 35.98 | 353,875 | +0.41(+1.17%) |
Dec 28, 2011 | 36.65 | 36.74 | 35.47 | 35.56 | 409,108 | -1.15(-3.13%) |
Dec 27, 2011 | 36.46 | 36.88 | 36.27 | 36.71 | 538,795 | +0.14(+0.39%) |
Dec 23, 2011 | 36.55 | 36.61 | 36.28 | 36.57 | 309,041 | +1.03(+2.89%) |
Dec 21, 2011 | 35.05 | 35.60 | 34.84 | 35.54 | 466,484 | +0.38(+1.07%) |
Dec 20, 2011 | 34.71 | 35.49 | 34.47 | 35.17 | 374,757 | +1.09(+3.21%) |
Dec 19, 2011 | 35.08 | 35.30 | 33.95 | 34.07 | 369,383 | -0.76(-2.19%) |
Dec 16, 2011 | 35.48 | 36.16 | 34.73 | 34.84 | 1,572,406 | -0.49(-1.39%) |
Dec 15, 2011 | 35.04 | 35.41 | 34.17 | 35.33 | 1,195,891 | +0.52(+1.49%) |
Dec 14, 2011 | 33.67 | 34.87 | 33.67 | 34.81 | 1,359,685 | +0.87(+2.56%) |
Dec 13, 2011 | 35.23 | 35.47 | 33.68 | 33.94 | 1,122,464 | -0.98(-2.81%) |
Dec 12, 2011 | 35.06 | 35.27 | 34.46 | 34.92 | 859,525 | -0.38(-1.07%) |
Dec 09, 2011 | 36.17 | 36.21 | 35.26 | 35.30 | 1,213,858 | -0.60(-1.68%) |
Dec 08, 2011 | 37.52 | 37.61 | 35.81 | 35.90 | 743,508 | -1.80(-4.78%) |
Dec 07, 2011 | 37.22 | 37.81 | 36.71 | 37.70 | 687,067 | +0.22(+0.58%) |
Dec 06, 2011 | 38.00 | 38.34 | 37.32 | 37.49 | 836,065 | -0.62(-1.63%) |
Dec 05, 2011 | 37.89 | 38.75 | 37.32 | 38.11 | 1,041,275 | +1.45(+3.96%) |
Dec 02, 2011 | 38.86 | 39.00 | 35.98 | 36.66 | 2,450,305 | -1.57(-4.09%) |
Dec 01, 2011 | 37.84 | 38.67 | 37.58 | 38.22 | 573,803 | +0.30(+0.80%) |
Nov 30, 2011 | 37.20 | 37.93 | 36.88 | 37.92 | 872,443 | +1.74(+4.82%) |
Nov 29, 2011 | 36.45 | 36.74 | 35.74 | 36.18 | 930,370 | -0.17(-0.47%) |
Nov 28, 2011 | 36.12 | 36.37 | 35.85 | 36.35 | 936,120 | +1.30(+3.71%) |
Nov 25, 2011 | 35.09 | 35.61 | 34.91 | 35.05 | 502,367 | -0.03(-0.08%) |
Nov 23, 2011 | 35.80 | 35.89 | 35.07 | 35.07 | 929,634 | -1.03(-2.84%) |
Nov 22, 2011 | 36.44 | 36.72 | 35.91 | 36.10 | 905,444 | -0.42(-1.16%) |
Nov 21, 2011 | 37.43 | 37.43 | 36.36 | 36.52 | 1,103,664 | -1.16(-3.07%) |
Nov 18, 2011 | 37.36 | 38.02 | 37.22 | 37.68 | 1,224,724 | +0.66(+1.78%) |
Nov 17, 2011 | 38.12 | 38.16 | 36.88 | 37.02 | 968,283 | -1.02(-2.67%) |
Nov 16, 2011 | 39.29 | 39.35 | 38.00 | 38.04 | 965,423 | -1.67(-4.20%) |
Nov 15, 2011 | 39.96 | 40.07 | 38.97 | 39.71 | 817,755 | -0.29(-0.73%) |
Nov 14, 2011 | 40.07 | 40.43 | 39.61 | 40.00 | 378,363 | -0.24(-0.59%) |
Nov 11, 2011 | 39.87 | 40.42 | 39.61 | 40.23 | 515,351 | +0.90(+2.30%) |
Nov 10, 2011 | 39.57 | 39.68 | 38.60 | 39.33 | 544,871 | +0.28(+0.72%) |
Nov 09, 2011 | 39.42 | 39.96 | 38.71 | 39.05 | 858,953 | -1.35(-3.33%) |
Nov 08, 2011 | 39.95 | 40.58 | 39.36 | 40.39 | 1,094,508 | +0.68(+1.71%) |
Nov 07, 2011 | 38.76 | 39.83 | 38.38 | 39.72 | 1,016,533 | +0.79(+2.03%) |
Nov 04, 2011 | 38.69 | 38.96 | 38.11 | 38.93 | 704,939 | -0.23(-0.58%) |
Nov 03, 2011 | 38.98 | 39.29 | 38.02 | 39.15 | 1,339,515 | +0.63(+1.64%) |
Nov 02, 2011 | 37.44 | 38.75 | 37.18 | 38.52 | 1,968,691 | +1.58(+4.28%) |
Nov 01, 2011 | 36.40 | 37.37 | 36.30 | 36.94 | 1,999,099 | -0.70(-1.85%) |
Oct 31, 2011 | 38.31 | 38.98 | 37.42 | 37.64 | 1,861,717 | -1.01(-2.61%) |
Oct 28, 2011 | 35.99 | 39.59 | 34.87 | 38.64 | 2,513,957 | +2.15(+5.88%) |
Oct 27, 2011 | 36.37 | 36.90 | 34.64 | 36.50 | 2,361,765 | +0.60(+1.68%) |
Oct 26, 2011 | 36.32 | 36.44 | 34.92 | 35.89 | 1,214,779 | +0.30(+0.85%) |
Oct 25, 2011 | 36.14 | 36.48 | 35.55 | 35.59 | 889,736 | -0.80(-2.20%) |
Oct 24, 2011 | 36.09 | 36.70 | 35.88 | 36.39 | 1,031,711 | +0.53(+1.47%) |
Oct 21, 2011 | 35.41 | 36.06 | 35.37 | 35.87 | 1,263,836 | +0.84(+2.39%) |
Oct 20, 2011 | 35.25 | 35.31 | 34.21 | 35.03 | 741,588 | -0.04(-0.11%) |
Oct 19, 2011 | 35.51 | 36.10 | 34.93 | 35.07 | 923,191 | -0.57(-1.61%) |
Oct 18, 2011 | 35.27 | 35.88 | 34.99 | 35.64 | 1,519,422 | +0.39(+1.09%) |
Oct 17, 2011 | 36.14 | 36.43 | 35.15 | 35.25 | 1,284,603 | -1.21(-3.31%) |
Oct 14, 2011 | 35.56 | 36.49 | 35.50 | 36.46 | 1,577,792 | +1.49(+4.25%) |
Oct 13, 2011 | 33.86 | 35.15 | 33.37 | 34.97 | 2,587,996 | +0.76(+2.23%) |
Oct 12, 2011 | 32.91 | 34.42 | 32.81 | 34.21 | 1,756,417 | +1.64(+5.03%) |
Oct 11, 2011 | 32.45 | 32.82 | 32.27 | 32.57 | 681,560 | -0.31(-0.94%) |
Oct 10, 2011 | 32.23 | 32.89 | 31.93 | 32.88 | 1,122,833 | +1.35(+4.27%) |
Oct 07, 2011 | 31.25 | 32.13 | 30.79 | 31.53 | 1,965,088 | +0.60(+1.95%) |
Oct 06, 2011 | 31.20 | 31.77 | 30.93 | 30.93 | 2,366,510 | +0.72(+2.40%) |
Oct 05, 2011 | 30.75 | 30.89 | 29.67 | 30.21 | 2,144,096 | -0.48(-1.56%) |
Oct 04, 2011 | 29.78 | 31.12 | 29.52 | 30.69 | 1,619,019 | +0.64(+2.13%) |