Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.40 | 34.75 | 34.34 | 34.62 | 6,768,603 | +0.28(+0.83%) |
Dec 29, 2011 | 34.29 | 34.42 | 34.02 | 34.34 | 12,392,062 | +0.22(+0.65%) |
Dec 28, 2011 | 34.78 | 34.79 | 34.00 | 34.12 | 23,923,734 | -0.95(-2.70%) |
Dec 27, 2011 | 35.05 | 35.22 | 35.01 | 35.06 | 6,083,113 | -0.13(-0.36%) |
Dec 23, 2011 | 35.08 | 35.21 | 34.86 | 35.19 | 10,415,982 | +0.57(+1.66%) |
Dec 21, 2011 | 34.37 | 34.69 | 34.03 | 34.62 | 19,058,744 | -0.10(-0.28%) |
Dec 20, 2011 | 34.39 | 34.90 | 34.37 | 34.71 | 29,397,304 | +1.37(+4.11%) |
Dec 19, 2011 | 33.93 | 34.03 | 33.27 | 33.34 | 25,329,254 | -0.75(-2.20%) |
Dec 16, 2011 | 34.23 | 34.40 | 33.78 | 34.09 | 28,003,314 | +0.21(+0.62%) |
Dec 15, 2011 | 34.54 | 34.64 | 33.82 | 33.88 | 23,819,052 | +0.02(+0.07%) |
Dec 14, 2011 | 34.25 | 34.41 | 33.72 | 33.86 | 38,224,696 | -0.66(-1.91%) |
Dec 13, 2011 | 35.16 | 35.38 | 34.25 | 34.52 | 45,700,040 | -0.50(-1.42%) |
Dec 12, 2011 | 35.38 | 35.38 | 34.57 | 35.01 | 30,520,868 | -1.09(-3.02%) |
Dec 09, 2011 | 35.44 | 36.21 | 35.40 | 36.10 | 29,161,882 | +0.86(+2.45%) |
Dec 08, 2011 | 35.92 | 36.14 | 35.10 | 35.24 | 37,437,604 | -1.35(-3.70%) |
Dec 07, 2011 | 36.60 | 36.78 | 36.27 | 36.60 | 24,468,558 | -0.14(-0.39%) |
Dec 06, 2011 | 36.47 | 37.01 | 36.27 | 36.74 | 21,094,174 | -0.07(-0.20%) |
Dec 05, 2011 | 36.78 | 36.96 | 36.54 | 36.81 | 29,586,804 | +0.88(+2.45%) |
Dec 02, 2011 | 36.55 | 36.58 | 35.84 | 35.93 | 24,273,396 | +0.08(+0.22%) |
Dec 01, 2011 | 35.80 | 36.32 | 35.78 | 35.85 | 27,153,440 | +0.51(+1.46%) |
Nov 30, 2011 | 35.38 | 35.54 | 34.82 | 35.34 | 36,202,380 | +1.93(+5.79%) |
Nov 29, 2011 | 33.49 | 34.15 | 33.28 | 33.40 | 31,891,336 | -0.36(-1.06%) |
Nov 28, 2011 | 33.60 | 33.84 | 33.45 | 33.76 | 34,454,612 | +1.25(+3.85%) |
Nov 25, 2011 | 32.57 | 33.04 | 32.34 | 32.51 | 18,146,052 | -0.41(-1.25%) |
Nov 23, 2011 | 33.52 | 33.52 | 32.75 | 32.92 | 23,713,756 | -1.29(-3.78%) |
Nov 22, 2011 | 34.43 | 34.72 | 33.83 | 34.22 | 21,811,508 | -0.38(-1.09%) |
Nov 21, 2011 | 34.55 | 34.80 | 33.92 | 34.60 | 28,647,934 | -0.76(-2.15%) |
Nov 18, 2011 | 35.70 | 35.70 | 35.03 | 35.36 | 22,249,734 | -0.08(-0.24%) |
Nov 17, 2011 | 36.42 | 36.60 | 35.21 | 35.44 | 31,955,618 | -0.74(-2.05%) |
Nov 16, 2011 | 36.21 | 36.90 | 36.10 | 36.18 | 17,522,370 | -0.55(-1.50%) |
Nov 15, 2011 | 36.35 | 37.04 | 36.18 | 36.73 | 14,163,969 | +0.20(+0.54%) |
Nov 14, 2011 | 36.69 | 36.77 | 36.28 | 36.54 | 19,102,892 | -0.44(-1.20%) |
Nov 11, 2011 | 36.71 | 37.26 | 36.64 | 36.98 | 17,142,246 | +0.81(+2.25%) |
Nov 10, 2011 | 36.71 | 36.79 | 35.84 | 36.16 | 21,962,974 | +0.25(+0.68%) |
Nov 09, 2011 | 36.55 | 36.69 | 35.71 | 35.92 | 29,608,922 | -1.95(-5.14%) |
Nov 08, 2011 | 37.52 | 37.89 | 37.12 | 37.86 | 20,364,922 | +0.45(+1.20%) |
Nov 07, 2011 | 37.36 | 37.65 | 37.18 | 37.42 | 20,002,042 | +0.28(+0.74%) |
Nov 04, 2011 | 36.88 | 37.26 | 36.36 | 37.14 | 17,768,160 | +0.04(+0.10%) |
Nov 03, 2011 | 37.34 | 37.36 | 36.72 | 37.10 | 25,978,832 | +0.11(+0.29%) |
Nov 02, 2011 | 36.98 | 37.35 | 36.61 | 37.00 | 21,610,364 | +0.74(+2.03%) |
Nov 01, 2011 | 35.37 | 36.64 | 35.25 | 36.26 | 50,290,148 | -1.08(-2.90%) |
Oct 31, 2011 | 38.04 | 38.09 | 37.32 | 37.34 | 26,049,756 | -1.28(-3.32%) |
Oct 28, 2011 | 37.53 | 38.64 | 37.49 | 38.63 | 34,212,852 | +0.82(+2.17%) |
Oct 27, 2011 | 37.45 | 38.40 | 37.20 | 37.80 | 48,264,484 | +2.10(+5.87%) |
Oct 26, 2011 | 35.80 | 35.97 | 35.02 | 35.71 | 43,004,260 | +0.58(+1.65%) |
Oct 25, 2011 | 35.66 | 35.72 | 34.76 | 35.13 | 32,581,268 | -0.71(-1.99%) |
Oct 24, 2011 | 34.59 | 35.97 | 34.54 | 35.84 | 42,805,984 | +1.38(+4.01%) |
Oct 21, 2011 | 34.09 | 34.70 | 34.09 | 34.46 | 28,450,260 | +0.75(+2.24%) |
Oct 20, 2011 | 34.02 | 34.12 | 32.91 | 33.70 | 36,501,848 | -0.65(-1.90%) |
Oct 19, 2011 | 34.36 | 34.80 | 34.04 | 34.36 | 27,283,300 | -0.37(-1.07%) |
Oct 18, 2011 | 33.82 | 34.95 | 33.36 | 34.73 | 36,073,444 | +0.91(+2.69%) |
Oct 17, 2011 | 34.72 | 34.82 | 33.81 | 33.82 | 28,431,402 | -1.38(-3.93%) |
Oct 14, 2011 | 35.19 | 35.36 | 34.77 | 35.20 | 26,857,390 | +0.60(+1.73%) |
Oct 13, 2011 | 34.54 | 34.72 | 33.90 | 34.60 | 37,776,044 | -0.32(-0.91%) |
Oct 12, 2011 | 34.46 | 35.58 | 34.40 | 34.92 | 30,238,712 | +0.96(+2.82%) |
Oct 11, 2011 | 33.36 | 34.37 | 33.28 | 33.96 | 28,056,952 | +0.34(+1.02%) |
Oct 10, 2011 | 33.31 | 33.87 | 33.24 | 33.62 | 35,585,384 | +1.26(+3.90%) |
Oct 07, 2011 | 33.42 | 33.54 | 32.04 | 32.36 | 36,053,520 | -0.45(-1.38%) |
Oct 06, 2011 | 32.57 | 32.91 | 32.33 | 32.81 | 39,919,164 | +1.56(+4.99%) |
Oct 05, 2011 | 30.78 | 31.41 | 30.46 | 31.25 | 44,910,204 | +0.73(+2.39%) |
Oct 04, 2011 | 30.11 | 30.61 | 29.49 | 30.52 | 52,199,592 | +0.05(+0.16%) |