Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,202 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.31 | 33.61 | 34.27 | 5,017,199 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,165 | -0.62(-1.81%) |
Dec 27, 2011 | 34.39 | 34.76 | 34.14 | 34.15 | 2,348,727 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.67 | 34.13 | 34.64 | 3,232,995 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,160,566 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.56 | 10,432,183 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.41 | 7,066,041 | -1.47(-4.22%) |
Dec 16, 2011 | 34.80 | 35.25 | 34.68 | 34.88 | 7,323,636 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.42 | 34.60 | 11,422,348 | -1.03(-2.89%) |
Dec 14, 2011 | 35.66 | 36.11 | 35.47 | 35.63 | 5,689,631 | -0.22(-0.61%) |
Dec 13, 2011 | 36.64 | 36.97 | 35.47 | 35.85 | 6,173,719 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.59 | 36.01 | 36.29 | 3,906,250 | -0.74(-2.00%) |
Dec 09, 2011 | 36.40 | 37.13 | 36.34 | 37.03 | 4,715,937 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.87 | 35.95 | 5,443,112 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,778,935 | +0.47(+1.27%) |
Dec 06, 2011 | 37.45 | 37.50 | 36.44 | 36.72 | 6,403,008 | -0.90(-2.39%) |
Dec 05, 2011 | 37.17 | 37.98 | 36.85 | 37.62 | 8,556,134 | +1.17(+3.22%) |
Dec 02, 2011 | 36.26 | 37.05 | 36.19 | 36.44 | 7,688,051 | +0.47(+1.32%) |
Dec 01, 2011 | 35.51 | 36.14 | 35.48 | 35.97 | 7,118,776 | +0.07(+0.20%) |
Nov 30, 2011 | 34.53 | 35.94 | 34.40 | 35.90 | 9,074,013 | +2.52(+7.54%) |
Nov 29, 2011 | 33.57 | 33.80 | 33.35 | 33.38 | 6,390,378 | -0.27(-0.79%) |
Nov 28, 2011 | 33.37 | 33.66 | 33.28 | 33.65 | 9,098,606 | +1.48(+4.60%) |
Nov 25, 2011 | 32.17 | 32.67 | 32.05 | 32.17 | 2,435,554 | +0.14(+0.43%) |
Nov 23, 2011 | 32.40 | 32.41 | 31.59 | 32.03 | 7,210,964 | -0.74(-2.26%) |
Nov 22, 2011 | 32.87 | 33.22 | 32.54 | 32.77 | 5,043,930 | -0.17(-0.51%) |
Nov 21, 2011 | 32.60 | 33.19 | 32.15 | 32.94 | 5,993,974 | -0.53(-1.59%) |
Nov 18, 2011 | 33.45 | 33.71 | 33.16 | 33.47 | 4,503,103 | +0.35(+1.04%) |
Nov 17, 2011 | 33.65 | 34.12 | 32.90 | 33.12 | 8,166,362 | -0.65(-1.93%) |
Nov 16, 2011 | 34.75 | 34.76 | 33.75 | 33.78 | 8,148,468 | -1.29(-3.69%) |
Nov 15, 2011 | 34.92 | 35.57 | 34.49 | 35.07 | 5,998,569 | -0.10(-0.30%) |
Nov 14, 2011 | 35.84 | 35.93 | 34.81 | 35.17 | 5,573,253 | -0.97(-2.69%) |
Nov 11, 2011 | 36.34 | 36.49 | 35.81 | 36.14 | 4,777,918 | +0.43(+1.19%) |
Nov 10, 2011 | 36.26 | 36.36 | 35.48 | 35.72 | 5,491,361 | +0.07(+0.20%) |
Nov 09, 2011 | 36.83 | 36.92 | 35.45 | 35.65 | 8,577,360 | -1.97(-5.23%) |
Nov 08, 2011 | 37.44 | 37.68 | 36.61 | 37.61 | 4,841,699 | +0.39(+1.03%) |
Nov 07, 2011 | 36.91 | 37.36 | 36.50 | 37.23 | 3,200,199 | +0.17(+0.45%) |
Nov 04, 2011 | 37.28 | 37.28 | 36.67 | 37.06 | 4,334,407 | -0.47(-1.24%) |
Nov 03, 2011 | 36.71 | 37.68 | 35.86 | 37.52 | 11,274,694 | +1.24(+3.41%) |
Nov 02, 2011 | 35.91 | 36.61 | 35.79 | 36.29 | 7,394,033 | +1.15(+3.27%) |
Nov 01, 2011 | 35.54 | 36.17 | 35.04 | 35.14 | 7,467,910 | -1.52(-4.14%) |
Oct 31, 2011 | 36.95 | 37.56 | 36.66 | 36.66 | 5,951,635 | -1.00(-2.64%) |
Oct 28, 2011 | 37.40 | 37.89 | 37.06 | 37.65 | 4,590,840 | -0.14(-0.36%) |
Oct 27, 2011 | 37.13 | 37.98 | 36.80 | 37.79 | 11,900,369 | +1.98(+5.54%) |
Oct 26, 2011 | 35.53 | 36.01 | 34.92 | 35.81 | 6,505,051 | +0.96(+2.74%) |
Oct 25, 2011 | 35.95 | 36.51 | 34.64 | 34.85 | 8,817,958 | -1.63(-4.47%) |
Oct 24, 2011 | 35.08 | 36.98 | 34.92 | 36.48 | 10,219,815 | +1.73(+4.97%) |
Oct 21, 2011 | 33.18 | 34.92 | 33.17 | 34.75 | 16,304,143 | +2.25(+6.92%) |
Oct 20, 2011 | 32.07 | 32.59 | 31.42 | 32.51 | 9,144,747 | +0.59(+1.86%) |
Oct 19, 2011 | 32.96 | 33.41 | 31.85 | 31.91 | 8,096,118 | -1.15(-3.47%) |
Oct 18, 2011 | 32.55 | 33.33 | 32.15 | 33.06 | 9,638,498 | +0.72(+2.23%) |
Oct 17, 2011 | 33.56 | 33.60 | 32.23 | 32.34 | 6,699,229 | -1.43(-4.23%) |
Oct 14, 2011 | 34.30 | 34.30 | 32.93 | 33.77 | 5,961,261 | +0.15(+0.45%) |
Oct 13, 2011 | 34.51 | 34.51 | 33.18 | 33.61 | 6,803,765 | -1.26(-3.61%) |
Oct 12, 2011 | 34.39 | 35.53 | 34.09 | 34.88 | 6,932,235 | +0.74(+2.16%) |
Oct 11, 2011 | 33.30 | 34.48 | 33.05 | 34.14 | 6,692,610 | +0.50(+1.48%) |
Oct 10, 2011 | 32.76 | 33.66 | 32.72 | 33.64 | 4,460,300 | +1.68(+5.25%) |
Oct 07, 2011 | 32.79 | 33.45 | 31.67 | 31.96 | 7,770,553 | -0.65(-1.99%) |
Oct 06, 2011 | 32.27 | 32.67 | 31.94 | 32.61 | 5,449,364 | +0.96(+3.04%) |
Oct 05, 2011 | 31.14 | 31.85 | 30.40 | 31.65 | 6,403,425 | +0.50(+1.60%) |
Oct 04, 2011 | 29.88 | 31.30 | 29.17 | 31.15 | 10,994,510 | +0.84(+2.78%) |