Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.77 | 30.99 | 30.74 | 30.82 | 3,190,133 | -0.12(-0.38%) |
Dec 29, 2011 | 30.47 | 31.08 | 30.40 | 30.93 | 2,978,234 | +0.50(+1.64%) |
Dec 28, 2011 | 31.14 | 31.14 | 30.39 | 30.43 | 3,915,262 | -0.61(-1.96%) |
Dec 27, 2011 | 31.10 | 31.36 | 30.90 | 31.04 | 3,131,595 | -0.26(-0.84%) |
Dec 23, 2011 | 31.20 | 31.34 | 30.86 | 31.31 | 3,026,530 | +0.98(+3.22%) |
Dec 21, 2011 | 30.24 | 30.42 | 29.81 | 30.33 | 5,994,027 | +0.10(+0.35%) |
Dec 20, 2011 | 29.50 | 30.40 | 29.38 | 30.23 | 8,122,531 | +1.34(+4.64%) |
Dec 19, 2011 | 29.74 | 29.76 | 28.76 | 28.89 | 5,842,353 | -0.67(-2.27%) |
Dec 16, 2011 | 29.70 | 29.97 | 29.37 | 29.56 | 9,286,200 | +0.10(+0.33%) |
Dec 15, 2011 | 29.86 | 29.97 | 29.40 | 29.46 | 5,837,031 | +0.15(+0.52%) |
Dec 14, 2011 | 29.17 | 29.65 | 28.74 | 29.30 | 7,043,172 | -0.07(-0.23%) |
Dec 13, 2011 | 30.10 | 30.55 | 29.01 | 29.37 | 6,728,405 | -0.52(-1.75%) |
Dec 12, 2011 | 30.39 | 30.39 | 29.57 | 29.89 | 6,543,594 | -1.09(-3.51%) |
Dec 09, 2011 | 30.59 | 31.35 | 30.53 | 30.98 | 11,668,272 | +0.62(+2.05%) |
Dec 08, 2011 | 31.28 | 31.28 | 30.25 | 30.36 | 7,163,289 | -1.43(-4.51%) |
Dec 07, 2011 | 31.33 | 31.97 | 30.82 | 31.79 | 5,224,693 | +0.18(+0.58%) |
Dec 06, 2011 | 31.73 | 31.87 | 31.30 | 31.61 | 5,898,539 | -0.09(-0.29%) |
Dec 05, 2011 | 31.51 | 32.25 | 31.34 | 31.70 | 5,566,268 | +0.71(+2.30%) |
Dec 02, 2011 | 31.06 | 31.65 | 30.90 | 30.99 | 5,615,906 | +0.27(+0.88%) |
Dec 01, 2011 | 30.75 | 31.06 | 30.39 | 30.72 | 5,215,269 | -0.42(-1.34%) |
Nov 30, 2011 | 30.08 | 31.21 | 29.76 | 31.14 | 9,196,841 | +2.32(+8.07%) |
Nov 29, 2011 | 28.93 | 29.26 | 28.66 | 28.81 | 5,206,636 | -0.06(-0.21%) |
Nov 28, 2011 | 28.79 | 29.05 | 28.49 | 28.87 | 8,442,475 | +1.26(+4.56%) |
Nov 25, 2011 | 27.64 | 28.27 | 27.48 | 27.61 | 2,895,068 | -0.16(-0.58%) |
Nov 23, 2011 | 28.48 | 28.50 | 27.77 | 27.77 | 7,937,323 | -1.09(-3.79%) |
Nov 22, 2011 | 29.25 | 29.72 | 28.84 | 28.87 | 8,241,829 | -0.55(-1.86%) |
Nov 21, 2011 | 29.27 | 29.67 | 28.98 | 29.41 | 9,066,187 | -0.42(-1.42%) |
Nov 18, 2011 | 30.50 | 30.53 | 29.78 | 29.84 | 15,814,798 | -0.31(-1.04%) |
Nov 17, 2011 | 31.04 | 31.20 | 30.00 | 30.15 | 11,222,814 | -0.84(-2.72%) |
Nov 16, 2011 | 31.38 | 31.87 | 30.94 | 30.99 | 10,023,290 | -0.89(-2.79%) |
Nov 15, 2011 | 31.66 | 32.29 | 31.19 | 31.88 | 6,508,298 | -0.10(-0.30%) |
Nov 14, 2011 | 32.08 | 32.43 | 31.69 | 31.98 | 6,212,670 | -0.30(-0.93%) |
Nov 11, 2011 | 32.11 | 32.60 | 32.11 | 32.28 | 5,594,894 | +0.68(+2.15%) |
Nov 10, 2011 | 31.58 | 31.94 | 30.98 | 31.60 | 7,380,895 | +0.62(+2.01%) |
Nov 09, 2011 | 31.28 | 31.44 | 30.71 | 30.98 | 13,675,765 | -1.56(-4.79%) |
Nov 08, 2011 | 32.17 | 32.74 | 31.63 | 32.53 | 9,229,903 | +0.70(+2.19%) |
Nov 07, 2011 | 31.05 | 31.88 | 30.68 | 31.84 | 22,700,596 | +0.67(+2.15%) |
Nov 04, 2011 | 31.21 | 31.39 | 30.65 | 31.17 | 23,577,762 | -0.51(-1.62%) |
Nov 03, 2011 | 31.33 | 31.81 | 29.87 | 31.68 | 13,514,080 | -0.37(-1.16%) |
Nov 02, 2011 | 31.51 | 32.18 | 31.35 | 32.05 | 7,455,619 | +1.28(+4.17%) |
Nov 01, 2011 | 30.89 | 31.79 | 30.47 | 30.77 | 10,138,358 | -1.60(-4.94%) |
Oct 31, 2011 | 32.74 | 33.45 | 32.34 | 32.37 | 9,781,312 | -1.85(-5.41%) |
Oct 28, 2011 | 33.98 | 34.33 | 33.70 | 34.22 | 8,343,607 | -0.01(-0.04%) |
Oct 27, 2011 | 33.47 | 34.61 | 33.21 | 34.23 | 10,219,283 | +2.27(+7.10%) |
Oct 26, 2011 | 31.68 | 32.17 | 30.71 | 31.96 | 10,592,914 | +0.97(+3.12%) |
Oct 25, 2011 | 32.21 | 32.21 | 30.87 | 30.99 | 9,793,672 | -1.56(-4.81%) |
Oct 24, 2011 | 31.73 | 32.65 | 31.65 | 32.56 | 10,104,147 | +0.77(+2.42%) |
Oct 21, 2011 | 31.23 | 31.80 | 30.98 | 31.79 | 9,548,154 | +0.88(+2.86%) |
Oct 20, 2011 | 30.10 | 31.05 | 29.80 | 30.90 | 8,313,343 | +0.92(+3.07%) |
Oct 19, 2011 | 30.70 | 31.14 | 29.87 | 29.98 | 6,973,312 | -0.82(-2.67%) |
Oct 18, 2011 | 29.23 | 31.14 | 28.89 | 30.81 | 10,117,855 | +1.56(+5.35%) |
Oct 17, 2011 | 29.94 | 30.08 | 29.12 | 29.24 | 8,218,501 | -1.16(-3.83%) |
Oct 14, 2011 | 30.33 | 31.02 | 30.01 | 30.41 | 8,386,673 | +0.70(+2.35%) |
Oct 13, 2011 | 30.39 | 30.51 | 29.32 | 29.71 | 14,653,225 | -0.75(-2.45%) |
Oct 12, 2011 | 29.89 | 30.95 | 29.89 | 30.46 | 7,801,321 | +0.76(+2.57%) |
Oct 11, 2011 | 28.75 | 29.86 | 28.51 | 29.69 | 7,633,573 | +0.59(+2.01%) |
Oct 10, 2011 | 28.12 | 29.15 | 28.12 | 29.11 | 7,038,036 | +1.62(+5.91%) |
Oct 07, 2011 | 29.05 | 29.14 | 27.44 | 27.48 | 8,049,026 | -1.34(-4.66%) |
Oct 06, 2011 | 28.59 | 28.91 | 28.12 | 28.83 | 7,790,064 | +0.84(+3.01%) |
Oct 05, 2011 | 26.93 | 28.18 | 26.49 | 27.98 | 10,751,144 | +0.96(+3.56%) |
Oct 04, 2011 | 25.76 | 27.12 | 25.35 | 27.02 | 12,413,212 | +0.80(+3.05%) |