Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.89 | 34.06 | 33.71 | 33.74 | 2,305,636 | -0.32(-0.93%) |
Dec 29, 2011 | 33.61 | 34.10 | 33.59 | 34.06 | 2,344,414 | +0.45(+1.34%) |
Dec 28, 2011 | 34.10 | 34.37 | 33.51 | 33.61 | 2,608,231 | -0.56(-1.65%) |
Dec 27, 2011 | 34.26 | 34.39 | 33.99 | 34.17 | 2,223,855 | -0.09(-0.25%) |
Dec 23, 2011 | 33.78 | 34.26 | 33.64 | 34.26 | 2,928,861 | +0.46(+1.36%) |
Dec 21, 2011 | 34.48 | 34.51 | 33.45 | 33.80 | 4,037,791 | -0.60(-1.75%) |
Dec 20, 2011 | 33.73 | 34.45 | 33.45 | 34.40 | 3,988,397 | +1.27(+3.83%) |
Dec 19, 2011 | 33.47 | 33.60 | 32.99 | 33.13 | 3,798,523 | -0.11(-0.35%) |
Dec 16, 2011 | 33.42 | 33.74 | 33.02 | 33.25 | 7,095,823 | +0.14(+0.41%) |
Dec 15, 2011 | 33.28 | 33.55 | 33.02 | 33.11 | 5,746,757 | +0.15(+0.46%) |
Dec 14, 2011 | 32.44 | 33.09 | 32.35 | 32.96 | 7,195,188 | +0.44(+1.34%) |
Dec 13, 2011 | 32.79 | 33.25 | 32.31 | 32.52 | 6,615,906 | -0.23(-0.70%) |
Dec 12, 2011 | 33.17 | 33.24 | 32.51 | 32.75 | 4,369,984 | -0.89(-2.64%) |
Dec 09, 2011 | 33.02 | 33.73 | 32.92 | 33.64 | 4,428,814 | +0.72(+2.20%) |
Dec 08, 2011 | 33.66 | 33.73 | 32.81 | 32.92 | 4,740,099 | -1.03(-3.02%) |
Dec 07, 2011 | 34.22 | 34.26 | 33.46 | 33.94 | 5,513,724 | -0.48(-1.40%) |
Dec 06, 2011 | 34.27 | 34.62 | 33.81 | 34.42 | 4,983,448 | +0.27(+0.80%) |
Dec 05, 2011 | 34.74 | 34.75 | 33.87 | 34.15 | 4,954,055 | +0.09(+0.27%) |
Dec 02, 2011 | 34.88 | 35.00 | 34.02 | 34.06 | 6,800,711 | -0.65(-1.88%) |
Dec 01, 2011 | 34.72 | 35.13 | 34.60 | 34.71 | 3,694,694 | +0.02(+0.06%) |
Nov 30, 2011 | 34.60 | 35.03 | 34.49 | 34.69 | 7,305,551 | +1.31(+3.93%) |
Nov 29, 2011 | 33.42 | 33.74 | 33.20 | 33.37 | 3,760,214 | +0.20(+0.61%) |
Nov 28, 2011 | 32.99 | 33.40 | 32.79 | 33.17 | 5,413,362 | +1.23(+3.84%) |
Nov 25, 2011 | 31.86 | 32.51 | 31.83 | 31.95 | 1,582,304 | -0.07(-0.22%) |
Nov 23, 2011 | 32.63 | 32.76 | 32.02 | 32.02 | 4,413,880 | -0.99(-3.00%) |
Nov 22, 2011 | 32.98 | 33.34 | 32.61 | 33.01 | 3,683,493 | -0.13(-0.39%) |
Nov 21, 2011 | 33.33 | 33.44 | 32.78 | 33.14 | 3,241,527 | -0.79(-2.32%) |
Nov 18, 2011 | 34.06 | 34.17 | 33.60 | 33.93 | 3,839,495 | +0.20(+0.60%) |
Nov 17, 2011 | 34.40 | 34.51 | 33.37 | 33.73 | 5,592,052 | -0.85(-2.47%) |
Nov 16, 2011 | 35.01 | 35.44 | 34.52 | 34.58 | 5,019,133 | -0.90(-2.55%) |
Nov 15, 2011 | 35.15 | 35.75 | 34.87 | 35.48 | 3,569,202 | +0.16(+0.45%) |
Nov 14, 2011 | 35.49 | 35.65 | 35.15 | 35.32 | 2,549,653 | -0.32(-0.88%) |
Nov 11, 2011 | 35.34 | 35.96 | 35.18 | 35.64 | 3,079,371 | +0.80(+2.31%) |
Nov 10, 2011 | 34.89 | 35.24 | 34.63 | 34.84 | 5,674,784 | +0.39(+1.14%) |
Nov 09, 2011 | 34.61 | 35.11 | 34.34 | 34.44 | 5,675,908 | -1.13(-3.18%) |
Nov 08, 2011 | 35.30 | 35.65 | 34.92 | 35.58 | 4,268,800 | +0.43(+1.22%) |
Nov 07, 2011 | 34.82 | 35.20 | 34.42 | 35.15 | 4,204,453 | +0.19(+0.55%) |
Nov 04, 2011 | 34.82 | 35.09 | 34.31 | 34.95 | 3,902,955 | -0.21(-0.59%) |
Nov 03, 2011 | 35.27 | 35.28 | 34.72 | 35.16 | 6,815,231 | +0.39(+1.13%) |
Nov 02, 2011 | 35.07 | 35.07 | 34.35 | 34.77 | 4,314,147 | +0.82(+2.41%) |
Nov 01, 2011 | 33.72 | 34.42 | 33.28 | 33.95 | 8,482,898 | -0.72(-2.07%) |
Oct 31, 2011 | 35.94 | 36.21 | 34.64 | 34.66 | 7,578,523 | -1.80(-4.93%) |
Oct 28, 2011 | 35.68 | 36.55 | 35.53 | 36.46 | 7,246,566 | +0.72(+2.03%) |
Oct 27, 2011 | 35.25 | 35.97 | 35.11 | 35.74 | 6,175,835 | +1.46(+4.27%) |
Oct 26, 2011 | 34.42 | 34.59 | 33.81 | 34.28 | 6,479,538 | +0.28(+0.82%) |
Oct 25, 2011 | 34.23 | 34.42 | 33.76 | 34.00 | 6,398,788 | -0.62(-1.78%) |
Oct 24, 2011 | 33.62 | 34.69 | 33.52 | 34.61 | 7,436,368 | +0.98(+2.92%) |
Oct 21, 2011 | 32.75 | 33.90 | 32.75 | 33.63 | 7,093,572 | +1.16(+3.58%) |
Oct 20, 2011 | 31.83 | 32.83 | 31.64 | 32.47 | 6,054,691 | +0.87(+2.74%) |
Oct 19, 2011 | 32.21 | 32.56 | 31.52 | 31.60 | 6,351,662 | -0.73(-2.26%) |
Oct 18, 2011 | 31.42 | 32.62 | 31.32 | 32.33 | 6,340,144 | +0.81(+2.57%) |
Oct 17, 2011 | 32.56 | 32.56 | 31.44 | 31.52 | 3,750,731 | -1.01(-3.11%) |
Oct 14, 2011 | 32.61 | 32.91 | 32.10 | 32.54 | 4,447,956 | +0.38(+1.18%) |
Oct 13, 2011 | 32.06 | 32.26 | 31.47 | 32.16 | 4,178,150 | -0.20(-0.62%) |
Oct 12, 2011 | 31.91 | 32.88 | 31.80 | 32.36 | 6,015,666 | +0.70(+2.22%) |
Oct 11, 2011 | 31.42 | 31.80 | 31.34 | 31.65 | 4,130,324 | -0.03(-0.09%) |
Oct 10, 2011 | 30.85 | 31.71 | 30.83 | 31.68 | 3,434,367 | +1.37(+4.52%) |
Oct 07, 2011 | 30.34 | 30.71 | 30.03 | 30.31 | 8,861,827 | -0.27(-0.89%) |
Oct 06, 2011 | 30.17 | 30.61 | 29.63 | 30.59 | 6,679,033 | +0.67(+2.25%) |
Oct 05, 2011 | 29.74 | 30.04 | 29.30 | 29.91 | 6,473,671 | +0.36(+1.21%) |
Oct 04, 2011 | 28.73 | 29.62 | 28.20 | 29.55 | 10,050,199 | +0.57(+1.98%) |