Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.27 | 33.60 | 33.16 | 33.18 | 1,001,259 | -0.09(-0.27%) |
Dec 29, 2011 | 33.05 | 33.47 | 32.95 | 33.27 | 1,063,187 | +0.32(+0.97%) |
Dec 28, 2011 | 33.51 | 33.54 | 32.80 | 32.95 | 1,542,724 | -0.78(-2.31%) |
Dec 27, 2011 | 33.85 | 33.87 | 33.43 | 33.73 | 1,198,135 | +0.10(+0.30%) |
Dec 23, 2011 | 33.72 | 33.75 | 33.31 | 33.63 | 1,039,073 | +0.44(+1.33%) |
Dec 21, 2011 | 33.00 | 33.32 | 32.55 | 33.19 | 1,890,789 | +0.05(+0.15%) |
Dec 20, 2011 | 32.85 | 33.22 | 32.78 | 33.14 | 3,905,285 | +1.26(+3.95%) |
Dec 19, 2011 | 32.37 | 32.51 | 31.82 | 31.88 | 1,520,820 | -0.44(-1.36%) |
Dec 16, 2011 | 32.29 | 32.37 | 31.96 | 32.32 | 2,193,426 | +0.40(+1.25%) |
Dec 15, 2011 | 32.57 | 32.65 | 31.63 | 31.92 | 2,305,606 | -0.29(-0.90%) |
Dec 14, 2011 | 32.63 | 32.84 | 31.67 | 32.21 | 2,461,215 | -0.69(-2.10%) |
Dec 13, 2011 | 33.94 | 34.26 | 32.54 | 32.90 | 3,083,750 | -0.73(-2.17%) |
Dec 12, 2011 | 33.57 | 33.71 | 33.13 | 33.63 | 1,993,745 | -0.69(-2.01%) |
Dec 09, 2011 | 34.16 | 34.57 | 33.95 | 34.32 | 2,514,490 | +0.74(+2.20%) |
Dec 08, 2011 | 34.70 | 34.90 | 33.39 | 33.58 | 3,298,127 | -2.22(-6.20%) |
Dec 07, 2011 | 35.55 | 36.00 | 35.35 | 35.80 | 3,503,671 | -0.05(-0.14%) |
Dec 06, 2011 | 35.41 | 36.06 | 35.37 | 35.85 | 3,102,311 | +0.57(+1.62%) |
Dec 05, 2011 | 35.69 | 35.75 | 35.19 | 35.28 | 2,646,670 | +0.45(+1.29%) |
Dec 02, 2011 | 35.09 | 35.22 | 34.51 | 34.83 | 2,782,385 | +0.11(+0.32%) |
Dec 01, 2011 | 34.64 | 34.94 | 34.35 | 34.72 | 1,732,777 | -0.16(-0.46%) |
Nov 30, 2011 | 34.48 | 34.98 | 34.28 | 34.88 | 3,330,110 | +2.12(+6.47%) |
Nov 29, 2011 | 32.60 | 33.17 | 32.53 | 32.76 | 1,796,673 | +0.12(+0.37%) |
Nov 28, 2011 | 32.87 | 33.05 | 32.39 | 32.64 | 1,789,094 | +1.50(+4.82%) |
Nov 25, 2011 | 31.03 | 31.70 | 31.03 | 31.14 | 1,203,386 | -0.17(-0.54%) |
Nov 23, 2011 | 32.05 | 32.08 | 31.02 | 31.31 | 2,853,470 | -1.30(-3.99%) |
Nov 22, 2011 | 32.75 | 33.02 | 32.40 | 32.61 | 2,423,932 | -0.40(-1.21%) |
Nov 21, 2011 | 33.05 | 33.11 | 32.44 | 33.01 | 2,353,865 | -0.76(-2.25%) |
Nov 18, 2011 | 33.95 | 34.05 | 33.49 | 33.77 | 1,600,799 | +0.41(+1.23%) |
Nov 17, 2011 | 34.41 | 34.52 | 33.10 | 33.36 | 3,252,030 | -0.97(-2.83%) |
Nov 16, 2011 | 34.38 | 35.11 | 34.31 | 34.33 | 2,198,640 | -0.26(-0.75%) |
Nov 15, 2011 | 34.30 | 34.79 | 34.10 | 34.59 | 1,625,187 | +0.16(+0.46%) |
Nov 14, 2011 | 34.57 | 34.63 | 34.13 | 34.43 | 1,472,780 | -0.14(-0.40%) |
Nov 11, 2011 | 34.44 | 34.75 | 34.31 | 34.57 | 2,398,496 | +0.78(+2.31%) |
Nov 10, 2011 | 34.29 | 34.30 | 33.39 | 33.79 | 3,120,693 | +0.05(+0.15%) |
Nov 09, 2011 | 33.80 | 34.13 | 33.50 | 33.74 | 3,600,283 | -1.30(-3.71%) |
Nov 08, 2011 | 34.99 | 35.16 | 34.56 | 35.04 | 3,190,530 | +0.32(+0.92%) |
Nov 07, 2011 | 34.50 | 34.85 | 34.00 | 34.72 | 2,184,447 | +0.44(+1.28%) |
Nov 04, 2011 | 33.91 | 34.37 | 33.68 | 34.28 | 2,762,459 | +0.05(+0.15%) |
Nov 03, 2011 | 33.63 | 34.36 | 33.25 | 34.23 | 2,901,744 | +1.12(+3.38%) |
Nov 02, 2011 | 32.80 | 33.23 | 32.55 | 33.11 | 2,208,502 | +1.10(+3.44%) |
Nov 01, 2011 | 31.47 | 32.64 | 31.35 | 32.01 | 4,136,298 | -1.12(-3.38%) |
Oct 31, 2011 | 33.48 | 33.67 | 33.13 | 33.13 | 2,335,476 | -1.10(-3.21%) |
Oct 28, 2011 | 34.12 | 34.36 | 33.95 | 34.23 | 2,516,008 | -0.09(-0.26%) |
Oct 27, 2011 | 34.94 | 35.06 | 34.16 | 34.32 | 4,754,502 | +0.81(+2.42%) |
Oct 26, 2011 | 33.86 | 33.99 | 32.95 | 33.51 | 3,493,748 | +0.25(+0.75%) |
Oct 25, 2011 | 33.85 | 33.88 | 33.17 | 33.26 | 2,023,815 | -0.64(-1.89%) |
Oct 24, 2011 | 33.22 | 34.06 | 33.16 | 33.90 | 2,168,760 | +0.72(+2.17%) |
Oct 21, 2011 | 32.98 | 33.44 | 32.91 | 33.18 | 2,285,052 | +0.92(+2.85%) |
Oct 20, 2011 | 32.32 | 32.49 | 31.75 | 32.26 | 2,466,194 | +0.59(+1.86%) |
Oct 19, 2011 | 32.09 | 32.32 | 31.59 | 31.67 | 2,491,504 | -0.41(-1.28%) |
Oct 18, 2011 | 31.15 | 32.27 | 30.62 | 32.08 | 2,335,717 | +1.00(+3.22%) |
Oct 17, 2011 | 31.78 | 31.86 | 30.92 | 31.08 | 1,938,090 | -0.74(-2.33%) |
Oct 14, 2011 | 31.52 | 31.88 | 31.25 | 31.82 | 2,144,774 | +1.03(+3.35%) |
Oct 13, 2011 | 30.55 | 30.90 | 29.95 | 30.79 | 2,227,277 | -0.04(-0.13%) |
Oct 12, 2011 | 30.73 | 31.26 | 30.54 | 30.83 | 2,784,070 | +0.67(+2.22%) |
Oct 11, 2011 | 29.60 | 30.40 | 29.52 | 30.16 | 2,576,251 | +0.12(+0.40%) |
Oct 10, 2011 | 29.89 | 30.27 | 29.64 | 30.04 | 2,180,147 | +1.12(+3.87%) |
Oct 07, 2011 | 28.57 | 29.30 | 28.34 | 28.92 | 3,925,346 | +0.94(+3.36%) |
Oct 06, 2011 | 27.94 | 28.23 | 27.75 | 27.98 | 2,992,561 | +1.03(+3.82%) |
Oct 05, 2011 | 26.37 | 27.02 | 25.84 | 26.95 | 2,740,830 | +0.79(+3.02%) |
Oct 04, 2011 | 25.12 | 26.16 | 24.68 | 26.16 | 5,383,710 | +0.28(+1.08%) |