Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.89 | 37.89 | 37.16 | 37.22 | 2,352,281 | -0.67(-1.78%) |
Dec 29, 2011 | 37.29 | 38.12 | 37.28 | 37.89 | 1,705,086 | +0.80(+2.16%) |
Dec 28, 2011 | 37.51 | 37.63 | 36.96 | 37.09 | 1,595,109 | -0.42(-1.12%) |
Dec 27, 2011 | 37.73 | 38.07 | 37.51 | 37.51 | 1,900,598 | -0.43(-1.15%) |
Dec 23, 2011 | 37.77 | 37.94 | 37.40 | 37.94 | 1,508,842 | +0.91(+2.47%) |
Dec 21, 2011 | 36.73 | 37.13 | 36.46 | 37.03 | 5,206,704 | +0.29(+0.80%) |
Dec 20, 2011 | 35.42 | 36.78 | 35.36 | 36.74 | 4,178,418 | +1.96(+5.65%) |
Dec 19, 2011 | 35.04 | 35.39 | 34.63 | 34.77 | 4,040,193 | -0.13(-0.37%) |
Dec 16, 2011 | 34.60 | 35.00 | 34.25 | 34.90 | 8,253,799 | +1.03(+3.06%) |
Dec 15, 2011 | 34.25 | 34.42 | 33.80 | 33.86 | 3,734,473 | +0.16(+0.49%) |
Dec 14, 2011 | 33.50 | 34.04 | 33.26 | 33.70 | 3,777,464 | -0.09(-0.27%) |
Dec 13, 2011 | 34.42 | 34.83 | 33.39 | 33.79 | 3,815,623 | -0.45(-1.31%) |
Dec 12, 2011 | 34.74 | 34.74 | 33.86 | 34.24 | 3,255,183 | -1.07(-3.04%) |
Dec 09, 2011 | 34.49 | 35.48 | 34.39 | 35.31 | 3,607,867 | +1.14(+3.33%) |
Dec 08, 2011 | 35.75 | 35.76 | 34.06 | 34.17 | 3,580,002 | -1.97(-5.46%) |
Dec 07, 2011 | 35.00 | 36.29 | 34.71 | 36.14 | 2,807,791 | +0.95(+2.71%) |
Dec 06, 2011 | 35.15 | 35.50 | 34.80 | 35.19 | 2,100,647 | -0.02(-0.06%) |
Dec 05, 2011 | 35.21 | 35.57 | 34.85 | 35.21 | 2,143,974 | +0.74(+2.15%) |
Dec 02, 2011 | 34.46 | 35.48 | 34.36 | 34.47 | 2,074,798 | +0.37(+1.10%) |
Dec 01, 2011 | 34.16 | 34.35 | 33.71 | 34.10 | 1,607,227 | -0.32(-0.94%) |
Nov 30, 2011 | 33.24 | 34.47 | 33.19 | 34.42 | 4,048,462 | +2.27(+7.07%) |
Nov 29, 2011 | 32.34 | 32.48 | 31.90 | 32.15 | 2,914,528 | -0.11(-0.35%) |
Nov 28, 2011 | 33.56 | 33.56 | 31.86 | 32.26 | 3,322,771 | +1.14(+3.66%) |
Nov 25, 2011 | 30.85 | 31.58 | 30.81 | 31.12 | 1,028,189 | +0.15(+0.48%) |
Nov 23, 2011 | 31.60 | 31.72 | 30.96 | 30.97 | 2,719,335 | -1.06(-3.32%) |
Nov 22, 2011 | 32.18 | 32.47 | 31.68 | 32.04 | 2,801,881 | -0.26(-0.81%) |
Nov 21, 2011 | 33.03 | 33.11 | 31.93 | 32.30 | 2,617,773 | -0.85(-2.56%) |
Nov 18, 2011 | 33.40 | 33.54 | 32.93 | 33.14 | 2,356,753 | +0.03(+0.09%) |
Nov 17, 2011 | 33.90 | 33.93 | 32.91 | 33.11 | 4,052,600 | -0.88(-2.60%) |
Nov 16, 2011 | 34.70 | 34.90 | 33.95 | 34.00 | 3,610,659 | -1.15(-3.26%) |
Nov 15, 2011 | 34.73 | 35.50 | 34.49 | 35.15 | 2,980,123 | +0.07(+0.21%) |
Nov 14, 2011 | 35.06 | 35.24 | 34.55 | 35.07 | 2,889,010 | -0.33(-0.93%) |
Nov 11, 2011 | 34.83 | 35.48 | 34.81 | 35.40 | 2,579,274 | +1.21(+3.55%) |
Nov 10, 2011 | 34.73 | 34.92 | 33.86 | 34.19 | 3,350,690 | +0.19(+0.55%) |
Nov 09, 2011 | 35.02 | 35.14 | 33.92 | 34.00 | 4,186,599 | -2.26(-6.22%) |
Nov 08, 2011 | 35.57 | 36.45 | 35.50 | 36.26 | 5,110,527 | +1.07(+3.05%) |
Nov 07, 2011 | 34.55 | 35.21 | 34.14 | 35.18 | 2,696,071 | +0.50(+1.45%) |
Nov 04, 2011 | 34.52 | 34.84 | 33.66 | 34.68 | 2,863,080 | -0.42(-1.20%) |
Nov 03, 2011 | 34.27 | 35.43 | 33.46 | 35.10 | 3,866,330 | +1.24(+3.68%) |
Nov 02, 2011 | 33.80 | 34.11 | 33.09 | 33.86 | 3,497,282 | +0.97(+2.96%) |
Nov 01, 2011 | 33.71 | 33.93 | 32.70 | 32.88 | 4,627,539 | -1.93(-5.55%) |
Oct 31, 2011 | 35.24 | 35.54 | 34.80 | 34.81 | 4,108,087 | -1.54(-4.23%) |
Oct 28, 2011 | 36.01 | 36.57 | 35.57 | 36.35 | 4,645,083 | +0.16(+0.43%) |
Oct 27, 2011 | 36.54 | 37.22 | 35.43 | 36.19 | 8,247,855 | +4.23(+13.23%) |
Oct 26, 2011 | 32.03 | 32.23 | 30.73 | 31.97 | 5,480,014 | +0.60(+1.93%) |
Oct 25, 2011 | 32.88 | 32.88 | 31.25 | 31.36 | 4,639,918 | -1.98(-5.93%) |
Oct 24, 2011 | 32.62 | 33.60 | 32.51 | 33.34 | 3,586,164 | +0.92(+2.85%) |
Oct 21, 2011 | 31.50 | 32.42 | 31.40 | 32.41 | 4,300,842 | +1.31(+4.22%) |
Oct 20, 2011 | 30.41 | 31.22 | 30.13 | 31.10 | 3,733,993 | +0.60(+1.96%) |
Oct 19, 2011 | 31.70 | 32.01 | 30.35 | 30.50 | 4,168,872 | -1.34(-4.19%) |
Oct 18, 2011 | 30.63 | 32.12 | 30.33 | 31.84 | 3,304,171 | +1.31(+4.30%) |
Oct 17, 2011 | 31.71 | 31.90 | 30.42 | 30.53 | 3,026,794 | -1.45(-4.55%) |
Oct 14, 2011 | 32.36 | 32.50 | 31.38 | 31.98 | 2,437,041 | +0.98(+3.18%) |
Oct 13, 2011 | 31.59 | 31.75 | 30.21 | 31.00 | 3,251,249 | -1.01(-3.17%) |
Oct 12, 2011 | 31.20 | 32.58 | 31.15 | 32.01 | 3,711,196 | +1.10(+3.57%) |
Oct 11, 2011 | 30.37 | 31.11 | 30.04 | 30.91 | 2,561,786 | +0.27(+0.88%) |
Oct 10, 2011 | 29.87 | 30.64 | 29.78 | 30.64 | 2,395,645 | +1.51(+5.17%) |
Oct 07, 2011 | 30.59 | 30.77 | 29.12 | 29.13 | 3,244,539 | -1.23(-4.05%) |
Oct 06, 2011 | 30.05 | 30.41 | 29.76 | 30.36 | 4,075,467 | +1.24(+4.25%) |
Oct 05, 2011 | 28.55 | 29.34 | 28.16 | 29.12 | 4,171,071 | +0.65(+2.28%) |
Oct 04, 2011 | 27.29 | 28.64 | 26.85 | 28.47 | 6,753,970 | +0.63(+2.25%) |