Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.09 | 32.47 | 32.09 | 32.18 | 2,481,705 | +0.09(+0.27%) |
Dec 29, 2011 | 31.53 | 32.16 | 31.46 | 32.09 | 3,062,147 | +0.64(+2.05%) |
Dec 28, 2011 | 31.80 | 32.55 | 31.23 | 31.44 | 3,928,601 | -0.17(-0.54%) |
Dec 27, 2011 | 34.14 | 34.14 | 31.57 | 31.61 | 6,253,202 | -3.10(-8.93%) |
Dec 23, 2011 | 34.44 | 35.04 | 34.42 | 34.71 | 1,651,231 | +1.39(+4.17%) |
Dec 21, 2011 | 32.64 | 33.49 | 32.31 | 33.32 | 2,236,460 | +0.66(+2.03%) |
Dec 20, 2011 | 31.34 | 32.73 | 31.34 | 32.66 | 2,219,422 | +1.89(+6.15%) |
Dec 19, 2011 | 31.74 | 31.99 | 30.66 | 30.77 | 2,602,430 | -0.86(-2.72%) |
Dec 16, 2011 | 31.83 | 32.04 | 31.20 | 31.63 | 3,078,198 | +0.01(+0.02%) |
Dec 15, 2011 | 32.24 | 32.37 | 31.36 | 31.62 | 2,897,155 | -0.09(-0.28%) |
Dec 14, 2011 | 32.22 | 32.52 | 31.62 | 31.71 | 2,457,577 | -0.75(-2.30%) |
Dec 13, 2011 | 33.71 | 34.18 | 32.22 | 32.45 | 3,303,083 | -1.05(-3.14%) |
Dec 12, 2011 | 33.38 | 33.54 | 32.73 | 33.51 | 3,657,207 | -0.26(-0.76%) |
Dec 09, 2011 | 33.27 | 33.89 | 33.25 | 33.76 | 1,771,615 | +0.64(+1.95%) |
Dec 08, 2011 | 33.36 | 33.69 | 32.90 | 33.12 | 1,993,158 | -0.54(-1.61%) |
Dec 07, 2011 | 33.09 | 34.11 | 32.64 | 33.66 | 2,315,073 | +0.39(+1.16%) |
Dec 06, 2011 | 33.70 | 33.91 | 33.22 | 33.27 | 2,367,377 | -0.46(-1.37%) |
Dec 05, 2011 | 34.14 | 34.37 | 33.53 | 33.74 | 2,659,075 | +0.20(+0.61%) |
Dec 02, 2011 | 33.68 | 34.45 | 33.46 | 33.53 | 3,443,862 | +0.31(+0.92%) |
Dec 01, 2011 | 33.30 | 33.80 | 32.85 | 33.23 | 2,811,431 | -0.04(-0.12%) |
Nov 30, 2011 | 32.78 | 33.44 | 32.58 | 33.27 | 3,167,163 | +1.57(+4.96%) |
Nov 29, 2011 | 31.99 | 32.14 | 31.11 | 31.69 | 3,991,310 | -0.81(-2.48%) |
Nov 28, 2011 | 32.28 | 32.75 | 32.00 | 32.50 | 2,425,814 | +1.27(+4.08%) |
Nov 25, 2011 | 31.40 | 31.95 | 31.21 | 31.23 | 828,003 | -0.21(-0.67%) |
Nov 23, 2011 | 31.99 | 32.31 | 31.38 | 31.44 | 2,010,815 | -1.04(-3.19%) |
Nov 22, 2011 | 32.75 | 33.01 | 32.01 | 32.47 | 2,171,467 | -0.41(-1.24%) |
Nov 21, 2011 | 33.77 | 33.84 | 32.43 | 32.88 | 2,832,116 | -1.49(-4.32%) |
Nov 18, 2011 | 34.37 | 34.57 | 33.86 | 34.37 | 2,405,671 | +0.25(+0.74%) |
Nov 17, 2011 | 35.15 | 35.30 | 33.89 | 34.12 | 2,394,403 | -1.04(-2.97%) |
Nov 16, 2011 | 35.56 | 36.09 | 35.02 | 35.16 | 1,681,311 | -0.75(-2.08%) |
Nov 15, 2011 | 36.12 | 36.13 | 35.46 | 35.91 | 2,460,905 | -0.23(-0.63%) |
Nov 14, 2011 | 36.48 | 36.85 | 35.85 | 36.13 | 2,298,789 | -0.54(-1.47%) |
Nov 11, 2011 | 36.03 | 36.79 | 35.89 | 36.67 | 2,226,675 | +0.89(+2.50%) |
Nov 10, 2011 | 35.83 | 36.36 | 35.05 | 35.78 | 3,400,040 | +0.42(+1.18%) |
Nov 09, 2011 | 35.12 | 35.64 | 34.97 | 35.36 | 3,018,841 | -0.44(-1.24%) |
Nov 08, 2011 | 35.40 | 35.91 | 34.79 | 35.81 | 2,191,866 | +0.60(+1.72%) |
Nov 07, 2011 | 34.56 | 35.25 | 34.11 | 35.20 | 2,080,238 | +0.51(+1.47%) |
Nov 04, 2011 | 34.32 | 34.76 | 33.80 | 34.69 | 1,924,339 | +0.08(+0.23%) |
Nov 03, 2011 | 34.62 | 34.72 | 33.20 | 34.61 | 2,537,885 | +0.46(+1.34%) |
Nov 02, 2011 | 33.94 | 34.56 | 33.52 | 34.15 | 2,573,564 | +0.65(+1.95%) |
Nov 01, 2011 | 33.15 | 34.07 | 32.75 | 33.50 | 5,018,059 | -0.63(-1.85%) |
Oct 31, 2011 | 34.49 | 34.88 | 33.94 | 34.13 | 4,732,699 | -0.67(-1.91%) |
Oct 28, 2011 | 35.87 | 36.68 | 34.78 | 34.80 | 12,955,795 | -5.82(-14.34%) |
Oct 27, 2011 | 40.42 | 41.65 | 40.25 | 40.62 | 3,918,449 | +1.30(+3.30%) |
Oct 26, 2011 | 38.95 | 39.84 | 38.24 | 39.33 | 2,316,437 | +0.89(+2.31%) |
Oct 25, 2011 | 39.49 | 39.49 | 38.36 | 38.44 | 2,289,585 | -1.28(-3.21%) |
Oct 24, 2011 | 38.77 | 39.97 | 38.64 | 39.71 | 2,800,826 | +1.16(+3.00%) |
Oct 21, 2011 | 37.54 | 38.57 | 37.52 | 38.56 | 2,222,401 | +1.56(+4.21%) |
Oct 20, 2011 | 37.26 | 37.52 | 36.20 | 37.00 | 2,184,155 | -0.19(-0.51%) |
Oct 19, 2011 | 37.01 | 37.69 | 36.89 | 37.19 | 2,085,067 | +0.10(+0.27%) |
Oct 18, 2011 | 36.07 | 37.30 | 34.61 | 37.09 | 4,606,309 | +0.15(+0.42%) |
Oct 17, 2011 | 38.67 | 38.67 | 36.83 | 36.93 | 2,217,367 | -1.97(-5.06%) |
Oct 14, 2011 | 38.73 | 39.09 | 38.08 | 38.90 | 1,572,331 | +0.72(+1.88%) |
Oct 13, 2011 | 38.56 | 38.79 | 37.35 | 38.18 | 2,147,894 | -0.57(-1.47%) |
Oct 12, 2011 | 37.85 | 40.02 | 37.40 | 38.75 | 4,367,173 | +1.14(+3.04%) |
Oct 11, 2011 | 37.15 | 37.78 | 36.95 | 37.61 | 1,294,644 | +0.25(+0.67%) |
Oct 10, 2011 | 36.78 | 37.44 | 36.54 | 37.36 | 1,356,716 | +1.40(+3.89%) |
Oct 07, 2011 | 37.42 | 38.04 | 35.44 | 35.97 | 2,548,871 | -1.12(-3.02%) |
Oct 06, 2011 | 37.12 | 37.36 | 36.59 | 37.09 | 2,462,980 | +0.75(+2.05%) |
Oct 05, 2011 | 35.05 | 36.44 | 34.74 | 36.34 | 2,734,993 | +1.44(+4.12%) |
Oct 04, 2011 | 32.00 | 34.96 | 31.90 | 34.91 | 3,843,681 | +2.33(+7.16%) |