Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.46 | 36.76 | 36.31 | 36.50 | 1,259,584 | +0.07(+0.21%) |
Dec 29, 2011 | 36.06 | 36.54 | 35.85 | 36.42 | 1,330,550 | +0.56(+1.56%) |
Dec 28, 2011 | 36.63 | 36.67 | 35.83 | 35.86 | 1,110,789 | -0.89(-2.42%) |
Dec 27, 2011 | 36.22 | 37.00 | 36.17 | 36.75 | 1,167,159 | +0.49(+1.34%) |
Dec 23, 2011 | 36.95 | 37.19 | 35.90 | 36.27 | 1,854,941 | -0.02(-0.04%) |
Dec 21, 2011 | 36.02 | 36.38 | 35.17 | 36.28 | 2,006,579 | +0.26(+0.73%) |
Dec 20, 2011 | 34.44 | 36.28 | 34.37 | 36.02 | 2,962,779 | +2.29(+6.78%) |
Dec 19, 2011 | 35.12 | 35.24 | 33.64 | 33.73 | 1,864,703 | -1.07(-3.07%) |
Dec 16, 2011 | 34.84 | 35.19 | 34.46 | 34.80 | 2,768,233 | +0.30(+0.87%) |
Dec 15, 2011 | 35.11 | 35.25 | 34.34 | 34.50 | 3,034,786 | -0.07(-0.19%) |
Dec 14, 2011 | 35.87 | 35.92 | 34.39 | 34.57 | 3,456,280 | -1.43(-3.97%) |
Dec 13, 2011 | 37.31 | 37.39 | 35.74 | 36.00 | 2,266,640 | -0.90(-2.45%) |
Dec 12, 2011 | 37.15 | 37.31 | 36.42 | 36.90 | 2,264,677 | -0.81(-2.16%) |
Dec 09, 2011 | 36.86 | 37.96 | 36.42 | 37.72 | 2,966,783 | +1.13(+3.08%) |
Dec 08, 2011 | 36.77 | 37.21 | 36.28 | 36.59 | 2,574,748 | -0.43(-1.15%) |
Dec 07, 2011 | 36.54 | 37.62 | 36.54 | 37.01 | 3,688,535 | +0.27(+0.73%) |
Dec 06, 2011 | 37.39 | 37.47 | 36.41 | 36.74 | 4,600,665 | -0.80(-2.13%) |
Dec 05, 2011 | 37.34 | 38.05 | 37.02 | 37.54 | 3,525,025 | +0.93(+2.53%) |
Dec 02, 2011 | 36.24 | 37.36 | 36.05 | 36.62 | 3,224,479 | +0.84(+2.34%) |
Dec 01, 2011 | 35.55 | 36.24 | 35.24 | 35.78 | 1,955,598 | -0.02(-0.06%) |
Nov 30, 2011 | 36.16 | 36.40 | 35.34 | 35.80 | 3,500,798 | +0.72(+2.07%) |
Nov 29, 2011 | 35.15 | 35.31 | 34.67 | 35.08 | 3,562,478 | +0.01(+0.02%) |
Nov 28, 2011 | 34.56 | 35.60 | 34.33 | 35.07 | 3,550,323 | +1.70(+5.11%) |
Nov 25, 2011 | 33.41 | 33.85 | 33.05 | 33.37 | 1,314,860 | -0.17(-0.51%) |
Nov 23, 2011 | 33.97 | 34.10 | 33.07 | 33.54 | 3,067,654 | -0.59(-1.74%) |
Nov 22, 2011 | 34.47 | 34.90 | 33.80 | 34.13 | 2,780,574 | -0.46(-1.33%) |
Nov 21, 2011 | 34.79 | 35.05 | 34.04 | 34.59 | 4,135,497 | -0.62(-1.75%) |
Nov 18, 2011 | 36.91 | 36.91 | 35.09 | 35.21 | 5,852,338 | -1.65(-4.46%) |
Nov 17, 2011 | 35.87 | 37.15 | 35.77 | 36.86 | 7,550,880 | +1.05(+2.93%) |
Nov 16, 2011 | 38.16 | 38.34 | 34.75 | 35.81 | 30,178,502 | -5.66(-13.64%) |
Nov 15, 2011 | 42.32 | 42.37 | 41.09 | 41.47 | 4,908,715 | -1.15(-2.71%) |
Nov 14, 2011 | 42.07 | 42.85 | 42.03 | 42.62 | 3,580,058 | +0.34(+0.79%) |
Nov 11, 2011 | 41.69 | 42.43 | 41.29 | 42.28 | 3,398,849 | +1.00(+2.42%) |
Nov 10, 2011 | 42.43 | 42.53 | 40.94 | 41.29 | 4,877,739 | -0.61(-1.46%) |
Nov 09, 2011 | 42.07 | 42.83 | 41.73 | 41.90 | 3,677,036 | -1.44(-3.32%) |
Nov 08, 2011 | 43.68 | 44.00 | 41.55 | 43.33 | 6,697,754 | -0.07(-0.17%) |
Nov 07, 2011 | 43.46 | 44.19 | 43.19 | 43.41 | 4,290,479 | +0.07(+0.17%) |
Nov 04, 2011 | 43.72 | 44.26 | 42.48 | 43.33 | 7,565,077 | -0.78(-1.77%) |
Nov 03, 2011 | 45.66 | 46.29 | 42.68 | 44.12 | 25,058,140 | -10.98(-19.93%) |
Nov 02, 2011 | 55.50 | 55.98 | 54.77 | 55.10 | 2,682,350 | -0.17(-0.31%) |
Nov 01, 2011 | 53.46 | 55.90 | 53.27 | 55.27 | 3,344,193 | -0.12(-0.22%) |
Oct 31, 2011 | 56.16 | 56.82 | 55.33 | 55.39 | 2,912,326 | -1.79(-3.14%) |
Oct 28, 2011 | 56.39 | 57.69 | 55.98 | 57.18 | 2,035,766 | +0.45(+0.79%) |
Oct 27, 2011 | 55.80 | 57.09 | 55.40 | 56.73 | 2,955,081 | +2.98(+5.54%) |
Oct 26, 2011 | 55.29 | 55.37 | 52.51 | 53.76 | 2,614,667 | -0.94(-1.71%) |
Oct 25, 2011 | 53.82 | 55.70 | 53.76 | 54.69 | 3,875,723 | +0.35(+0.64%) |
Oct 24, 2011 | 51.98 | 54.63 | 51.98 | 54.34 | 2,823,920 | +2.49(+4.79%) |
Oct 21, 2011 | 52.51 | 52.76 | 50.77 | 51.86 | 2,535,333 | -0.02(-0.04%) |
Oct 20, 2011 | 51.19 | 52.04 | 50.33 | 51.88 | 2,194,812 | +0.75(+1.47%) |
Oct 19, 2011 | 52.45 | 52.85 | 50.92 | 51.13 | 1,978,987 | -1.26(-2.40%) |
Oct 18, 2011 | 50.91 | 53.40 | 49.57 | 52.39 | 3,154,022 | +1.21(+2.36%) |
Oct 17, 2011 | 52.78 | 52.78 | 50.95 | 51.18 | 2,549,612 | -1.62(-3.07%) |
Oct 14, 2011 | 51.96 | 53.04 | 51.16 | 52.80 | 2,196,992 | +1.42(+2.77%) |
Oct 13, 2011 | 52.04 | 52.04 | 50.73 | 51.38 | 2,834,492 | -1.30(-2.47%) |
Oct 12, 2011 | 51.71 | 53.29 | 51.35 | 52.68 | 2,957,597 | +1.45(+2.83%) |
Oct 11, 2011 | 50.17 | 51.36 | 49.45 | 51.23 | 1,781,474 | +0.63(+1.24%) |
Oct 10, 2011 | 49.13 | 50.62 | 49.00 | 50.61 | 1,595,009 | +2.56(+5.33%) |
Oct 07, 2011 | 48.42 | 49.14 | 47.28 | 48.05 | 1,800,475 | -0.21(-0.43%) |
Oct 06, 2011 | 46.88 | 48.28 | 46.75 | 48.26 | 2,771,535 | +1.14(+2.42%) |
Oct 05, 2011 | 44.99 | 47.24 | 44.70 | 47.12 | 3,603,468 | +2.26(+5.05%) |
Oct 04, 2011 | 43.62 | 44.96 | 42.56 | 44.85 | 4,202,560 | +0.45(+1.01%) |