Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.81 | 32.03 | 31.66 | 31.84 | 2,272,135 | +0.18(+0.58%) |
Dec 29, 2011 | 31.34 | 31.69 | 31.32 | 31.66 | 3,119,115 | +0.04(+0.12%) |
Dec 28, 2011 | 31.82 | 31.82 | 31.53 | 31.62 | 2,399,432 | -0.17(-0.54%) |
Dec 27, 2011 | 31.75 | 31.84 | 31.71 | 31.79 | 1,647,992 | +0.09(+0.28%) |
Dec 23, 2011 | 31.63 | 31.71 | 31.49 | 31.71 | 1,929,687 | +0.27(+0.87%) |
Dec 21, 2011 | 31.25 | 31.43 | 31.18 | 31.43 | 3,562,784 | +0.10(+0.32%) |
Dec 20, 2011 | 31.39 | 31.51 | 31.27 | 31.33 | 7,357,119 | +0.11(+0.36%) |
Dec 19, 2011 | 31.30 | 31.46 | 31.19 | 31.22 | 4,523,664 | +0.39(+1.26%) |
Dec 16, 2011 | 30.91 | 31.00 | 30.77 | 30.83 | 3,892,418 | -0.42(-1.35%) |
Dec 15, 2011 | 31.04 | 31.33 | 30.90 | 31.25 | 5,887,323 | +1.19(+3.97%) |
Dec 14, 2011 | 30.22 | 30.37 | 29.92 | 30.06 | 4,914,728 | -0.09(-0.30%) |
Dec 13, 2011 | 30.29 | 30.55 | 30.06 | 30.15 | 3,153,857 | -0.14(-0.48%) |
Dec 12, 2011 | 30.67 | 30.69 | 30.20 | 30.30 | 3,904,634 | -0.40(-1.29%) |
Dec 09, 2011 | 30.56 | 30.74 | 30.49 | 30.69 | 2,521,920 | +0.37(+1.23%) |
Dec 08, 2011 | 30.45 | 30.57 | 30.28 | 30.32 | 5,189,523 | -0.21(-0.69%) |
Dec 07, 2011 | 30.17 | 30.68 | 30.13 | 30.53 | 4,064,613 | +0.29(+0.96%) |
Dec 06, 2011 | 30.10 | 30.39 | 30.10 | 30.24 | 4,645,701 | +0.21(+0.69%) |
Dec 05, 2011 | 30.21 | 30.25 | 29.89 | 30.03 | 3,999,522 | +0.23(+0.77%) |
Dec 02, 2011 | 30.05 | 30.16 | 29.73 | 29.81 | 5,256,506 | -0.60(-1.96%) |
Dec 01, 2011 | 30.64 | 30.72 | 30.29 | 30.40 | 3,725,992 | +0.26(+0.85%) |
Nov 30, 2011 | 29.94 | 30.18 | 29.72 | 30.15 | 7,580,042 | +0.71(+2.40%) |
Nov 29, 2011 | 29.43 | 29.66 | 29.35 | 29.44 | 3,651,883 | -0.04(-0.15%) |
Nov 28, 2011 | 29.56 | 29.59 | 29.32 | 29.48 | 3,468,886 | +0.71(+2.48%) |
Nov 25, 2011 | 28.84 | 29.05 | 28.74 | 28.77 | 3,623,085 | -0.62(-2.12%) |
Nov 23, 2011 | 29.61 | 29.63 | 29.38 | 29.39 | 2,737,431 | -0.51(-1.70%) |
Nov 22, 2011 | 29.92 | 29.96 | 29.68 | 29.90 | 3,575,748 | -0.04(-0.15%) |
Nov 21, 2011 | 30.03 | 30.06 | 29.78 | 29.95 | 3,126,063 | -0.48(-1.59%) |
Nov 18, 2011 | 30.73 | 30.73 | 30.40 | 30.43 | 2,769,005 | +0.02(+0.05%) |
Nov 17, 2011 | 30.59 | 30.79 | 30.33 | 30.41 | 3,207,800 | -0.18(-0.60%) |
Nov 16, 2011 | 30.62 | 30.99 | 30.54 | 30.60 | 3,234,176 | -0.13(-0.42%) |
Nov 15, 2011 | 30.69 | 30.89 | 30.52 | 30.73 | 2,587,097 | -0.03(-0.09%) |
Nov 14, 2011 | 30.89 | 30.90 | 30.65 | 30.75 | 3,099,498 | -0.25(-0.79%) |
Nov 11, 2011 | 30.90 | 31.17 | 30.87 | 31.00 | 3,232,197 | +0.55(+1.81%) |
Nov 10, 2011 | 30.47 | 30.64 | 30.26 | 30.45 | 5,639,585 | +0.01(+0.04%) |
Nov 09, 2011 | 30.85 | 30.86 | 30.36 | 30.44 | 4,787,095 | -0.90(-2.86%) |
Nov 08, 2011 | 31.12 | 31.38 | 30.99 | 31.33 | 3,441,770 | +0.27(+0.86%) |
Nov 07, 2011 | 30.91 | 31.14 | 30.83 | 31.06 | 4,634,524 | -0.18(-0.59%) |
Nov 04, 2011 | 31.22 | 31.37 | 30.96 | 31.25 | 2,996,362 | -0.29(-0.92%) |
Nov 03, 2011 | 31.09 | 31.54 | 30.80 | 31.54 | 3,575,482 | +0.71(+2.31%) |
Nov 02, 2011 | 30.97 | 31.10 | 30.66 | 30.83 | 3,720,944 | +0.03(+0.11%) |
Nov 01, 2011 | 30.46 | 31.10 | 30.41 | 30.79 | 4,964,866 | -0.66(-2.11%) |
Oct 31, 2011 | 32.32 | 32.32 | 31.45 | 31.45 | 5,965,620 | -0.97(-2.99%) |
Oct 28, 2011 | 32.29 | 32.52 | 32.16 | 32.42 | 3,831,488 | -0.16(-0.50%) |
Oct 27, 2011 | 32.51 | 32.75 | 32.31 | 32.59 | 5,996,479 | +0.82(+2.58%) |
Oct 26, 2011 | 31.69 | 31.82 | 31.22 | 31.77 | 5,857,086 | +0.37(+1.17%) |
Oct 25, 2011 | 31.67 | 31.84 | 31.13 | 31.40 | 10,168,820 | -1.39(-4.23%) |
Oct 24, 2011 | 32.52 | 32.86 | 32.50 | 32.79 | 3,353,958 | +0.05(+0.15%) |
Oct 21, 2011 | 32.56 | 32.74 | 32.47 | 32.74 | 3,690,731 | +0.44(+1.36%) |
Oct 20, 2011 | 32.27 | 32.37 | 31.87 | 32.30 | 4,543,850 | +0.65(+2.06%) |
Oct 19, 2011 | 31.92 | 32.09 | 31.56 | 31.64 | 3,624,392 | -0.55(-1.71%) |
Oct 18, 2011 | 31.73 | 32.37 | 31.67 | 32.20 | 3,257,376 | +0.22(+0.70%) |
Oct 17, 2011 | 32.12 | 32.23 | 31.95 | 31.97 | 2,704,248 | -0.65(-1.98%) |
Oct 14, 2011 | 32.76 | 32.77 | 32.47 | 32.62 | 1,911,834 | +0.28(+0.86%) |
Oct 13, 2011 | 32.05 | 32.37 | 31.93 | 32.34 | 3,241,260 | +0.01(+0.02%) |
Oct 12, 2011 | 32.31 | 32.47 | 32.26 | 32.33 | 3,634,516 | +0.28(+0.89%) |
Oct 11, 2011 | 31.93 | 32.14 | 31.78 | 32.05 | 3,478,326 | -0.16(-0.48%) |
Oct 10, 2011 | 32.10 | 32.23 | 31.96 | 32.21 | 3,193,376 | +0.94(+3.01%) |
Oct 07, 2011 | 31.44 | 31.67 | 31.23 | 31.27 | 4,022,923 | +0.01(+0.02%) |
Oct 06, 2011 | 31.06 | 31.26 | 31.05 | 31.26 | 4,357,668 | +0.57(+1.85%) |
Oct 05, 2011 | 30.42 | 30.75 | 30.30 | 30.69 | 5,124,913 | -0.21(-0.67%) |
Oct 04, 2011 | 30.29 | 30.91 | 29.99 | 30.90 | 5,441,703 | +0.43(+1.43%) |