Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.73 | 35.73 | 35.06 | 35.63 | 623,337 | +0.15(+0.42%) |
Dec 29, 2011 | 34.70 | 35.58 | 34.38 | 35.48 | 761,048 | +0.59(+1.71%) |
Dec 28, 2011 | 36.15 | 36.51 | 34.85 | 34.88 | 793,901 | -1.64(-4.50%) |
Dec 27, 2011 | 36.72 | 36.87 | 36.11 | 36.53 | 382,404 | -0.39(-1.06%) |
Dec 23, 2011 | 36.44 | 37.16 | 36.38 | 36.92 | 446,332 | +0.10(+0.28%) |
Dec 21, 2011 | 37.17 | 37.40 | 36.32 | 36.82 | 1,146,095 | -0.17(-0.45%) |
Dec 20, 2011 | 37.33 | 37.75 | 36.66 | 36.98 | 1,051,794 | +0.50(+1.38%) |
Dec 19, 2011 | 37.00 | 37.40 | 36.29 | 36.48 | 922,583 | -0.58(-1.55%) |
Dec 16, 2011 | 35.77 | 37.23 | 35.67 | 37.06 | 3,247,967 | +1.47(+4.13%) |
Dec 15, 2011 | 35.45 | 36.00 | 34.85 | 35.59 | 1,692,536 | +0.46(+1.30%) |
Dec 14, 2011 | 33.92 | 35.26 | 33.58 | 35.14 | 1,806,159 | +0.56(+1.61%) |
Dec 13, 2011 | 34.99 | 35.63 | 34.06 | 34.58 | 1,837,875 | -0.61(-1.74%) |
Dec 12, 2011 | 34.62 | 35.33 | 33.99 | 35.19 | 1,413,295 | -0.27(-0.76%) |
Dec 09, 2011 | 34.85 | 35.49 | 34.46 | 35.46 | 707,536 | +0.49(+1.41%) |
Dec 08, 2011 | 35.44 | 35.45 | 34.33 | 34.97 | 898,190 | -0.82(-2.28%) |
Dec 07, 2011 | 35.56 | 35.93 | 35.09 | 35.79 | 1,154,702 | +0.50(+1.42%) |
Dec 06, 2011 | 34.81 | 35.76 | 34.49 | 35.28 | 956,452 | +0.44(+1.25%) |
Dec 05, 2011 | 34.89 | 35.38 | 34.19 | 34.85 | 1,173,843 | +0.46(+1.35%) |
Dec 02, 2011 | 35.81 | 36.46 | 34.29 | 34.38 | 1,276,835 | -1.17(-3.29%) |
Dec 01, 2011 | 36.46 | 36.69 | 35.37 | 35.55 | 1,368,265 | -0.83(-2.27%) |
Nov 30, 2011 | 37.11 | 37.52 | 35.26 | 36.38 | 2,593,443 | +0.29(+0.80%) |
Nov 29, 2011 | 36.22 | 37.07 | 35.86 | 36.09 | 801,760 | -0.02(-0.05%) |
Nov 28, 2011 | 37.88 | 37.94 | 35.67 | 36.11 | 1,101,743 | -0.61(-1.67%) |
Nov 25, 2011 | 36.90 | 37.51 | 36.60 | 36.72 | 530,670 | -0.24(-0.65%) |
Nov 23, 2011 | 36.51 | 37.64 | 36.43 | 36.97 | 871,419 | -0.30(-0.80%) |
Nov 22, 2011 | 37.29 | 38.10 | 36.76 | 37.26 | 1,173,254 | +0.49(+1.34%) |
Nov 21, 2011 | 35.84 | 37.04 | 35.69 | 36.77 | 938,798 | +0.18(+0.48%) |
Nov 18, 2011 | 37.64 | 37.79 | 36.33 | 36.59 | 1,326,506 | -0.96(-2.55%) |
Nov 17, 2011 | 39.50 | 39.53 | 37.45 | 37.55 | 930,247 | -2.29(-5.74%) |
Nov 16, 2011 | 40.28 | 41.19 | 39.75 | 39.84 | 778,027 | -0.89(-2.19%) |
Nov 15, 2011 | 40.43 | 40.96 | 40.04 | 40.73 | 979,917 | -0.14(-0.34%) |
Nov 14, 2011 | 40.60 | 41.38 | 40.43 | 40.87 | 987,725 | -0.37(-0.90%) |
Nov 11, 2011 | 40.26 | 41.36 | 39.94 | 41.24 | 764,165 | +1.42(+3.57%) |
Nov 10, 2011 | 40.29 | 40.66 | 39.48 | 39.82 | 1,590,320 | -0.54(-1.34%) |
Nov 09, 2011 | 41.34 | 42.21 | 40.30 | 40.36 | 1,351,840 | -1.53(-3.66%) |
Nov 08, 2011 | 41.87 | 42.34 | 41.45 | 41.89 | 912,694 | +0.33(+0.80%) |
Nov 07, 2011 | 40.21 | 41.64 | 40.10 | 41.56 | 1,028,424 | +1.70(+4.27%) |
Nov 04, 2011 | 40.47 | 40.75 | 39.20 | 39.86 | 843,599 | -0.78(-1.91%) |
Nov 03, 2011 | 40.12 | 40.86 | 39.54 | 40.63 | 1,205,848 | +1.12(+2.83%) |
Nov 02, 2011 | 38.82 | 39.62 | 38.17 | 39.52 | 995,156 | +1.14(+2.96%) |
Nov 01, 2011 | 36.49 | 38.70 | 36.08 | 38.38 | 1,073,652 | +0.54(+1.42%) |
Oct 31, 2011 | 38.92 | 39.25 | 37.45 | 37.84 | 1,021,004 | -1.79(-4.53%) |
Oct 28, 2011 | 39.09 | 40.82 | 39.03 | 39.64 | 872,095 | +0.01(+0.02%) |
Oct 27, 2011 | 39.77 | 40.13 | 38.99 | 39.63 | 1,170,518 | +0.37(+0.94%) |
Oct 26, 2011 | 39.07 | 39.48 | 37.70 | 39.26 | 912,259 | +0.55(+1.43%) |
Oct 25, 2011 | 37.07 | 39.21 | 36.49 | 38.70 | 922,984 | +1.15(+3.05%) |
Oct 24, 2011 | 36.05 | 37.59 | 35.66 | 37.56 | 1,080,727 | +1.95(+5.48%) |
Oct 21, 2011 | 35.44 | 36.21 | 35.23 | 35.60 | 785,487 | +0.54(+1.53%) |
Oct 20, 2011 | 35.16 | 35.66 | 34.60 | 35.07 | 840,683 | -0.35(-0.99%) |
Oct 19, 2011 | 36.78 | 37.09 | 35.35 | 35.42 | 886,731 | -1.65(-4.46%) |
Oct 18, 2011 | 36.71 | 37.09 | 35.60 | 37.07 | 1,673,342 | -0.41(-1.09%) |
Oct 17, 2011 | 38.65 | 38.78 | 37.43 | 37.48 | 887,729 | -1.20(-3.11%) |
Oct 14, 2011 | 37.55 | 38.71 | 37.55 | 38.68 | 474,328 | +1.17(+3.13%) |
Oct 13, 2011 | 38.74 | 38.74 | 37.27 | 37.51 | 772,839 | -1.24(-3.20%) |
Oct 12, 2011 | 38.67 | 39.06 | 37.52 | 38.75 | 581,349 | +0.31(+0.82%) |
Oct 11, 2011 | 37.64 | 38.77 | 36.96 | 38.43 | 742,355 | +0.54(+1.41%) |
Oct 10, 2011 | 37.62 | 37.91 | 36.68 | 37.90 | 844,709 | +0.87(+2.35%) |
Oct 07, 2011 | 37.05 | 37.53 | 36.43 | 37.03 | 1,389,239 | +0.44(+1.21%) |
Oct 06, 2011 | 36.25 | 36.67 | 35.99 | 36.58 | 1,547,702 | +0.00(+0.00%) |
Oct 05, 2011 | 34.35 | 36.93 | 33.94 | 36.58 | 1,250,928 | +2.40(+7.03%) |
Oct 04, 2011 | 33.99 | 34.34 | 32.90 | 34.18 | 1,910,886 | -0.36(-1.04%) |