Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.13 | 37.13 | 36.79 | 36.93 | 4,850,196 | -0.21(-0.56%) |
Dec 29, 2011 | 36.88 | 37.22 | 36.68 | 37.13 | 5,097,775 | +0.46(+1.26%) |
Dec 28, 2011 | 37.07 | 37.13 | 36.60 | 36.67 | 4,705,196 | -0.36(-0.98%) |
Dec 27, 2011 | 37.04 | 37.22 | 36.83 | 37.04 | 5,269,906 | -0.09(-0.24%) |
Dec 23, 2011 | 36.56 | 37.14 | 36.54 | 37.12 | 6,894,025 | +1.41(+3.94%) |
Dec 21, 2011 | 35.68 | 36.14 | 35.20 | 35.72 | 8,348,999 | +0.10(+0.28%) |
Dec 20, 2011 | 34.63 | 35.82 | 34.61 | 35.62 | 10,276,115 | +1.40(+4.09%) |
Dec 19, 2011 | 34.85 | 35.01 | 33.98 | 34.22 | 11,614,200 | -0.56(-1.61%) |
Dec 16, 2011 | 34.91 | 35.19 | 34.61 | 34.78 | 20,669,364 | +0.13(+0.37%) |
Dec 15, 2011 | 34.98 | 35.17 | 34.45 | 34.65 | 10,022,422 | +0.03(+0.09%) |
Dec 14, 2011 | 35.15 | 35.45 | 34.58 | 34.62 | 10,829,519 | -1.15(-3.22%) |
Dec 13, 2011 | 36.13 | 36.55 | 35.63 | 35.77 | 12,906,005 | -0.32(-0.87%) |
Dec 12, 2011 | 35.65 | 36.21 | 35.37 | 36.09 | 10,206,757 | +0.09(+0.25%) |
Dec 09, 2011 | 35.62 | 36.21 | 35.62 | 36.00 | 7,437,049 | +0.63(+1.78%) |
Dec 08, 2011 | 36.30 | 36.39 | 35.27 | 35.37 | 10,025,186 | -1.16(-3.18%) |
Dec 07, 2011 | 36.15 | 36.76 | 35.90 | 36.53 | 9,691,666 | +0.27(+0.73%) |
Dec 06, 2011 | 36.31 | 36.63 | 36.19 | 36.27 | 6,675,076 | -0.11(-0.30%) |
Dec 05, 2011 | 36.47 | 36.80 | 36.17 | 36.38 | 10,128,258 | +0.32(+0.90%) |
Dec 02, 2011 | 35.77 | 36.27 | 35.75 | 36.05 | 10,360,747 | +0.61(+1.72%) |
Dec 01, 2011 | 35.48 | 35.77 | 35.17 | 35.44 | 10,511,141 | +0.14(+0.39%) |
Nov 30, 2011 | 34.15 | 35.34 | 34.13 | 35.30 | 16,779,154 | +1.82(+5.44%) |
Nov 29, 2011 | 33.82 | 33.97 | 33.45 | 33.48 | 7,773,927 | -0.07(-0.21%) |
Nov 28, 2011 | 33.75 | 34.00 | 33.24 | 33.55 | 8,790,221 | +0.55(+1.67%) |
Nov 25, 2011 | 32.99 | 33.70 | 32.77 | 33.00 | 5,069,317 | +0.11(+0.33%) |
Nov 23, 2011 | 33.07 | 33.26 | 32.89 | 32.89 | 10,931,020 | -0.61(-1.82%) |
Nov 22, 2011 | 33.69 | 33.94 | 32.90 | 33.50 | 12,694,674 | -0.31(-0.90%) |
Nov 21, 2011 | 34.94 | 35.09 | 33.70 | 33.81 | 40,583,456 | -1.28(-3.65%) |
Nov 18, 2011 | 34.85 | 35.23 | 34.70 | 35.09 | 32,699,980 | +0.47(+1.37%) |
Nov 17, 2011 | 34.84 | 35.31 | 34.27 | 34.61 | 33,067,270 | -0.37(-1.07%) |
Nov 16, 2011 | 35.41 | 35.76 | 34.93 | 34.99 | 10,977,443 | -0.91(-2.52%) |
Nov 15, 2011 | 35.41 | 36.43 | 35.41 | 35.89 | 14,447,483 | +0.32(+0.91%) |
Nov 14, 2011 | 35.77 | 35.86 | 35.33 | 35.57 | 9,781,387 | -0.57(-1.58%) |
Nov 11, 2011 | 36.07 | 36.85 | 35.81 | 36.14 | 22,739,690 | +2.03(+5.95%) |
Nov 10, 2011 | 33.64 | 34.23 | 33.14 | 34.11 | 12,337,590 | +0.84(+2.52%) |
Nov 09, 2011 | 34.06 | 34.06 | 33.15 | 33.27 | 12,095,974 | -1.48(-4.25%) |
Nov 08, 2011 | 34.90 | 34.92 | 33.82 | 34.75 | 10,877,123 | +0.14(+0.40%) |
Nov 07, 2011 | 34.33 | 34.63 | 34.08 | 34.61 | 7,050,236 | +0.38(+1.12%) |
Nov 04, 2011 | 34.28 | 34.47 | 33.81 | 34.23 | 6,531,139 | -0.27(-0.77%) |
Nov 03, 2011 | 34.04 | 34.59 | 33.45 | 34.49 | 9,420,019 | +0.95(+2.82%) |
Nov 02, 2011 | 33.61 | 33.85 | 33.28 | 33.55 | 8,670,550 | +0.46(+1.40%) |
Nov 01, 2011 | 33.90 | 33.94 | 32.80 | 33.09 | 13,571,761 | -1.26(-3.67%) |
Oct 31, 2011 | 35.17 | 35.24 | 34.33 | 34.35 | 10,305,477 | -1.31(-3.67%) |
Oct 28, 2011 | 35.68 | 35.78 | 35.17 | 35.66 | 8,609,600 | -0.07(-0.19%) |
Oct 27, 2011 | 35.24 | 36.04 | 35.09 | 35.73 | 11,446,219 | +1.21(+3.51%) |
Oct 26, 2011 | 34.35 | 34.65 | 33.57 | 34.51 | 10,568,648 | +0.53(+1.56%) |
Oct 25, 2011 | 34.66 | 34.81 | 33.88 | 33.98 | 7,932,460 | -0.85(-2.43%) |
Oct 24, 2011 | 34.70 | 35.16 | 34.48 | 34.83 | 8,975,062 | +0.21(+0.60%) |
Oct 21, 2011 | 33.66 | 34.62 | 33.57 | 34.62 | 13,920,418 | +1.30(+3.90%) |
Oct 20, 2011 | 33.33 | 33.60 | 32.74 | 33.32 | 7,432,740 | +0.23(+0.68%) |
Oct 19, 2011 | 33.36 | 33.83 | 32.96 | 33.10 | 7,595,045 | -0.33(-0.97%) |
Oct 18, 2011 | 32.95 | 33.68 | 32.63 | 33.42 | 11,150,923 | +0.54(+1.65%) |
Oct 17, 2011 | 33.31 | 33.70 | 32.67 | 32.88 | 10,142,670 | -1.06(-3.13%) |
Oct 14, 2011 | 33.50 | 34.00 | 33.39 | 33.94 | 10,860,937 | +0.91(+2.74%) |
Oct 13, 2011 | 32.88 | 33.21 | 32.76 | 33.04 | 6,943,946 | -0.21(-0.62%) |
Oct 12, 2011 | 32.46 | 33.91 | 32.25 | 33.24 | 17,632,788 | +1.13(+3.53%) |
Oct 11, 2011 | 32.60 | 32.77 | 31.74 | 32.11 | 13,091,124 | -0.38(-1.18%) |
Oct 10, 2011 | 31.87 | 32.59 | 31.81 | 32.50 | 8,009,468 | +1.28(+4.10%) |
Oct 07, 2011 | 31.71 | 31.88 | 31.13 | 31.22 | 12,257,428 | -0.33(-1.03%) |
Oct 06, 2011 | 31.19 | 31.56 | 31.18 | 31.54 | 12,855,869 | +0.51(+1.65%) |
Oct 05, 2011 | 29.89 | 31.07 | 29.85 | 31.03 | 18,100,266 | +1.62(+5.53%) |
Oct 04, 2011 | 28.29 | 29.51 | 27.76 | 29.40 | 19,244,268 | +0.85(+2.97%) |