Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.22 | 36.97 | 36.15 | 36.70 | 1,544,069 | +0.55(+1.52%) |
Dec 29, 2011 | 36.93 | 36.96 | 35.94 | 36.15 | 2,389,343 | -0.57(-1.55%) |
Dec 28, 2011 | 37.48 | 37.77 | 36.63 | 36.72 | 2,310,343 | -0.72(-1.92%) |
Dec 27, 2011 | 37.90 | 38.23 | 37.33 | 37.44 | 1,262,816 | -0.61(-1.60%) |
Dec 23, 2011 | 38.42 | 38.67 | 37.52 | 38.05 | 1,434,438 | +1.94(+5.37%) |
Dec 21, 2011 | 36.36 | 36.70 | 35.55 | 36.11 | 3,960,038 | -0.23(-0.63%) |
Dec 20, 2011 | 36.05 | 36.80 | 35.91 | 36.34 | 2,876,357 | +1.24(+3.53%) |
Dec 19, 2011 | 37.14 | 37.14 | 34.95 | 35.10 | 2,481,009 | -1.22(-3.36%) |
Dec 16, 2011 | 36.84 | 37.26 | 35.91 | 36.32 | 3,805,774 | -0.13(-0.36%) |
Dec 15, 2011 | 37.73 | 37.90 | 36.36 | 36.45 | 2,826,749 | -0.49(-1.33%) |
Dec 14, 2011 | 36.54 | 37.67 | 36.18 | 36.94 | 2,847,542 | -0.14(-0.38%) |
Dec 13, 2011 | 38.21 | 38.94 | 36.75 | 37.08 | 2,110,121 | -0.91(-2.40%) |
Dec 12, 2011 | 39.04 | 39.04 | 37.11 | 37.99 | 2,321,915 | -1.89(-4.74%) |
Dec 09, 2011 | 38.46 | 40.11 | 38.45 | 39.88 | 2,184,839 | +1.39(+3.61%) |
Dec 08, 2011 | 39.82 | 39.92 | 38.36 | 38.49 | 2,680,210 | -1.71(-4.25%) |
Dec 07, 2011 | 40.48 | 40.54 | 39.62 | 40.20 | 3,294,617 | -0.60(-1.47%) |
Dec 06, 2011 | 40.94 | 41.31 | 40.17 | 40.80 | 1,752,079 | -0.10(-0.24%) |
Dec 05, 2011 | 41.62 | 41.95 | 40.51 | 40.90 | 2,156,129 | +0.18(+0.44%) |
Dec 02, 2011 | 41.48 | 41.85 | 40.56 | 40.72 | 2,501,430 | -0.19(-0.46%) |
Dec 01, 2011 | 40.21 | 41.64 | 40.05 | 40.91 | 2,615,608 | -0.73(-1.75%) |
Nov 30, 2011 | 39.87 | 41.72 | 39.60 | 41.64 | 4,087,513 | +4.15(+11.07%) |
Nov 29, 2011 | 37.56 | 38.34 | 37.16 | 37.49 | 2,067,252 | +0.14(+0.37%) |
Nov 28, 2011 | 37.11 | 37.93 | 36.89 | 37.35 | 2,630,226 | +2.06(+5.84%) |
Nov 25, 2011 | 35.25 | 36.00 | 35.18 | 35.29 | 962,251 | -0.09(-0.25%) |
Nov 23, 2011 | 36.43 | 36.74 | 35.38 | 35.38 | 2,654,792 | -1.78(-4.79%) |
Nov 22, 2011 | 37.70 | 38.06 | 36.86 | 37.16 | 2,112,731 | -0.49(-1.30%) |
Nov 21, 2011 | 37.13 | 37.95 | 36.22 | 37.65 | 3,054,039 | -0.62(-1.62%) |
Nov 18, 2011 | 38.62 | 39.59 | 38.13 | 38.27 | 3,623,069 | +0.19(+0.50%) |
Nov 17, 2011 | 39.79 | 39.80 | 37.67 | 38.08 | 4,923,644 | -1.91(-4.78%) |
Nov 16, 2011 | 41.10 | 41.96 | 39.86 | 39.99 | 3,489,030 | -1.76(-4.22%) |
Nov 15, 2011 | 41.57 | 42.28 | 41.28 | 41.75 | 2,388,908 | -0.15(-0.36%) |
Nov 14, 2011 | 42.69 | 43.11 | 41.58 | 41.90 | 1,815,720 | -0.99(-2.31%) |
Nov 11, 2011 | 42.94 | 43.31 | 42.61 | 42.89 | 2,233,986 | +0.90(+2.14%) |
Nov 10, 2011 | 42.90 | 43.40 | 41.36 | 41.99 | 3,043,735 | +0.08(+0.19%) |
Nov 09, 2011 | 43.21 | 43.51 | 41.80 | 41.91 | 3,108,807 | -3.20(-7.09%) |
Nov 08, 2011 | 44.39 | 45.21 | 43.98 | 45.11 | 2,511,221 | +0.99(+2.24%) |
Nov 07, 2011 | 44.10 | 45.30 | 43.07 | 44.12 | 1,901,108 | -0.72(-1.61%) |
Nov 04, 2011 | 44.72 | 45.44 | 43.41 | 44.84 | 3,107,672 | +0.59(+1.33%) |
Nov 03, 2011 | 44.19 | 44.94 | 43.10 | 44.25 | 3,857,893 | +1.24(+2.88%) |
Nov 02, 2011 | 42.09 | 43.25 | 41.79 | 43.01 | 3,548,289 | +2.10(+5.13%) |
Nov 01, 2011 | 41.42 | 41.60 | 39.85 | 40.91 | 4,710,357 | -1.85(-4.33%) |
Oct 31, 2011 | 45.34 | 45.49 | 42.76 | 42.76 | 4,632,127 | -3.99(-8.53%) |
Oct 28, 2011 | 44.73 | 46.90 | 44.21 | 46.75 | 4,997,986 | +1.52(+3.36%) |
Oct 27, 2011 | 43.00 | 45.66 | 41.87 | 45.23 | 5,730,529 | +4.23(+10.32%) |
Oct 26, 2011 | 41.66 | 42.15 | 40.12 | 41.00 | 5,722,470 | +0.24(+0.59%) |
Oct 25, 2011 | 42.32 | 42.32 | 40.50 | 40.76 | 3,415,954 | -2.10(-4.90%) |
Oct 24, 2011 | 41.74 | 42.96 | 41.46 | 42.86 | 2,755,169 | +1.40(+3.38%) |
Oct 21, 2011 | 41.23 | 41.95 | 40.66 | 41.46 | 3,041,968 | +1.06(+2.62%) |
Oct 20, 2011 | 40.34 | 40.71 | 39.06 | 40.40 | 2,956,635 | -0.05(-0.12%) |
Oct 19, 2011 | 41.17 | 41.67 | 40.23 | 40.45 | 2,891,776 | -0.62(-1.51%) |
Oct 18, 2011 | 39.61 | 41.36 | 38.68 | 41.07 | 3,174,314 | +1.37(+3.45%) |
Oct 17, 2011 | 41.22 | 41.38 | 39.59 | 39.70 | 3,441,523 | -1.72(-4.15%) |
Oct 14, 2011 | 40.17 | 41.75 | 40.00 | 41.42 | 5,073,610 | +2.37(+6.07%) |
Oct 13, 2011 | 38.54 | 39.21 | 37.12 | 39.05 | 3,424,831 | +0.11(+0.28%) |
Oct 12, 2011 | 38.94 | 39.70 | 38.86 | 38.94 | 4,436,812 | +0.49(+1.27%) |
Oct 11, 2011 | 37.59 | 38.73 | 37.25 | 38.45 | 4,015,382 | +0.25(+0.65%) |
Oct 10, 2011 | 37.23 | 38.20 | 37.13 | 38.20 | 3,726,094 | +2.18(+6.05%) |
Oct 07, 2011 | 37.22 | 37.56 | 35.45 | 36.02 | 3,097,651 | -0.89(-2.41%) |
Oct 06, 2011 | 36.73 | 37.38 | 36.14 | 36.91 | 5,252,646 | +1.05(+2.93%) |
Oct 05, 2011 | 34.36 | 36.06 | 34.26 | 35.86 | 5,048,668 | +1.43(+4.15%) |
Oct 04, 2011 | 30.81 | 34.45 | 30.56 | 34.43 | 7,046,883 | +2.73(+8.61%) |