Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.45 | 32.78 | 32.42 | 32.42 | 4,068,012 | -0.03(-0.09%) |
Dec 29, 2011 | 31.89 | 32.47 | 31.82 | 32.45 | 5,156,591 | +0.69(+2.17%) |
Dec 28, 2011 | 32.35 | 32.40 | 31.64 | 31.76 | 4,418,798 | -0.51(-1.57%) |
Dec 27, 2011 | 32.26 | 32.43 | 31.91 | 32.27 | 4,248,814 | +0.06(+0.17%) |
Dec 23, 2011 | 31.60 | 32.27 | 31.60 | 32.21 | 7,350,706 | -0.47(-1.45%) |
Dec 21, 2011 | 33.52 | 33.57 | 32.21 | 32.69 | 15,123,289 | -1.88(-5.44%) |
Dec 20, 2011 | 34.00 | 34.75 | 33.97 | 34.57 | 5,448,950 | +1.22(+3.65%) |
Dec 19, 2011 | 34.20 | 34.27 | 33.22 | 33.35 | 6,803,793 | -0.84(-2.46%) |
Dec 16, 2011 | 34.37 | 34.82 | 34.01 | 34.19 | 9,658,918 | +0.18(+0.53%) |
Dec 15, 2011 | 34.59 | 34.70 | 33.93 | 34.01 | 5,642,098 | -0.06(-0.18%) |
Dec 14, 2011 | 34.45 | 34.61 | 33.93 | 34.07 | 6,283,807 | -0.60(-1.73%) |
Dec 13, 2011 | 35.21 | 35.57 | 34.45 | 34.67 | 5,629,343 | -0.39(-1.11%) |
Dec 12, 2011 | 35.54 | 35.65 | 34.66 | 35.06 | 4,858,496 | -0.81(-2.25%) |
Dec 09, 2011 | 35.49 | 36.03 | 35.19 | 35.87 | 5,147,903 | +0.71(+2.02%) |
Dec 08, 2011 | 35.90 | 36.01 | 34.84 | 35.16 | 6,426,719 | -1.02(-2.81%) |
Dec 07, 2011 | 36.08 | 36.41 | 35.54 | 36.17 | 5,648,390 | +0.01(+0.02%) |
Dec 06, 2011 | 36.40 | 36.47 | 35.84 | 36.17 | 4,479,133 | -0.11(-0.31%) |
Dec 05, 2011 | 36.31 | 36.60 | 35.99 | 36.28 | 4,859,209 | +0.54(+1.50%) |
Dec 02, 2011 | 36.35 | 36.63 | 35.67 | 35.74 | 5,648,560 | -0.33(-0.93%) |
Dec 01, 2011 | 36.18 | 36.40 | 35.78 | 36.08 | 5,107,599 | -0.29(-0.78%) |
Nov 30, 2011 | 35.43 | 36.39 | 35.36 | 36.36 | 7,825,757 | +2.19(+6.42%) |
Nov 29, 2011 | 34.35 | 34.76 | 34.12 | 34.17 | 4,713,489 | -0.03(-0.08%) |
Nov 28, 2011 | 33.78 | 34.47 | 33.75 | 34.20 | 6,984,416 | +1.41(+4.31%) |
Nov 25, 2011 | 32.71 | 33.33 | 32.68 | 32.78 | 2,272,186 | +0.03(+0.11%) |
Nov 23, 2011 | 33.34 | 33.58 | 32.75 | 32.75 | 6,037,198 | -0.87(-2.59%) |
Nov 22, 2011 | 33.68 | 34.07 | 33.43 | 33.62 | 6,102,181 | -0.41(-1.21%) |
Nov 21, 2011 | 33.86 | 34.20 | 33.38 | 34.03 | 6,072,272 | -0.56(-1.63%) |
Nov 18, 2011 | 34.70 | 34.99 | 34.40 | 34.59 | 4,773,964 | +0.10(+0.30%) |
Nov 17, 2011 | 34.98 | 35.20 | 34.19 | 34.49 | 7,320,109 | -0.61(-1.73%) |
Nov 16, 2011 | 35.35 | 35.83 | 35.02 | 35.10 | 6,080,618 | -0.67(-1.87%) |
Nov 15, 2011 | 35.33 | 36.01 | 35.03 | 35.76 | 5,338,651 | +0.30(+0.84%) |
Nov 14, 2011 | 35.71 | 35.93 | 35.23 | 35.46 | 4,250,981 | -0.28(-0.78%) |
Nov 11, 2011 | 35.55 | 36.15 | 35.55 | 35.74 | 4,579,606 | +0.56(+1.58%) |
Nov 10, 2011 | 35.44 | 35.53 | 35.01 | 35.19 | 5,530,904 | +0.31(+0.90%) |
Nov 09, 2011 | 35.39 | 35.39 | 34.61 | 34.87 | 9,320,695 | -1.41(-3.88%) |
Nov 08, 2011 | 35.87 | 36.52 | 35.60 | 36.28 | 8,865,039 | +1.14(+3.25%) |
Nov 07, 2011 | 35.29 | 35.52 | 34.54 | 35.14 | 6,426,267 | -0.26(-0.72%) |
Nov 04, 2011 | 35.50 | 35.74 | 34.86 | 35.39 | 6,927,456 | -0.39(-1.08%) |
Nov 03, 2011 | 34.86 | 35.88 | 34.37 | 35.78 | 11,550,030 | +1.40(+4.08%) |
Nov 02, 2011 | 34.12 | 34.57 | 34.02 | 34.38 | 11,001,652 | +1.02(+3.06%) |
Nov 01, 2011 | 32.21 | 34.94 | 31.19 | 33.36 | 13,882,434 | +0.13(+0.39%) |
Oct 31, 2011 | 33.68 | 34.07 | 33.22 | 33.22 | 10,566,339 | -1.03(-3.00%) |
Oct 28, 2011 | 34.51 | 34.96 | 33.94 | 34.25 | 8,848,023 | -0.37(-1.06%) |
Oct 27, 2011 | 33.76 | 35.01 | 33.40 | 34.62 | 9,751,013 | +2.06(+6.34%) |
Oct 26, 2011 | 32.65 | 32.73 | 31.71 | 32.55 | 11,221,931 | +0.44(+1.35%) |
Oct 25, 2011 | 32.62 | 32.67 | 31.92 | 32.12 | 7,516,895 | -0.79(-2.39%) |
Oct 24, 2011 | 32.62 | 33.00 | 32.36 | 32.91 | 9,080,068 | +0.17(+0.51%) |
Oct 21, 2011 | 32.44 | 32.76 | 32.29 | 32.74 | 7,908,427 | +0.65(+2.02%) |
Oct 20, 2011 | 32.13 | 32.40 | 31.53 | 32.09 | 8,097,269 | -0.11(-0.34%) |
Oct 19, 2011 | 32.87 | 33.03 | 32.06 | 32.20 | 7,225,237 | -0.79(-2.41%) |
Oct 18, 2011 | 31.65 | 33.31 | 31.55 | 33.00 | 8,394,900 | +1.29(+4.07%) |
Oct 17, 2011 | 32.66 | 32.87 | 31.63 | 31.71 | 6,478,018 | -1.10(-3.35%) |
Oct 14, 2011 | 32.49 | 32.88 | 32.24 | 32.80 | 4,808,123 | +0.78(+2.44%) |
Oct 13, 2011 | 31.93 | 32.13 | 31.66 | 32.02 | 5,580,264 | -0.10(-0.32%) |
Oct 12, 2011 | 31.66 | 32.48 | 31.66 | 32.13 | 8,370,582 | +0.60(+1.91%) |
Oct 11, 2011 | 31.02 | 31.64 | 30.99 | 31.53 | 5,285,991 | +0.19(+0.60%) |
Oct 10, 2011 | 30.69 | 31.35 | 30.54 | 31.34 | 5,862,611 | +0.95(+3.14%) |
Oct 07, 2011 | 31.01 | 31.01 | 30.14 | 30.39 | 8,572,384 | -0.34(-1.10%) |
Oct 06, 2011 | 30.35 | 30.74 | 30.29 | 30.72 | 6,392,098 | +0.85(+2.84%) |
Oct 05, 2011 | 29.20 | 29.97 | 28.86 | 29.88 | 7,500,105 | +0.79(+2.71%) |
Oct 04, 2011 | 27.74 | 29.16 | 27.27 | 29.09 | 12,253,160 | +0.99(+3.54%) |