Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.58 | 35.72 | 35.53 | 35.56 | 9,495,299 | +0.00(+0.00%) |
Dec 29, 2011 | 35.09 | 35.58 | 35.09 | 35.56 | 9,211,104 | +0.51(+1.46%) |
Dec 28, 2011 | 35.59 | 35.67 | 35.01 | 35.04 | 10,727,152 | -0.55(-1.54%) |
Dec 27, 2011 | 35.22 | 35.70 | 35.22 | 35.59 | 9,093,961 | +0.25(+0.70%) |
Dec 23, 2011 | 35.07 | 35.35 | 35.05 | 35.34 | 8,408,209 | +0.88(+2.56%) |
Dec 21, 2011 | 34.14 | 34.54 | 34.03 | 34.46 | 14,002,172 | +0.41(+1.20%) |
Dec 20, 2011 | 33.78 | 34.15 | 33.73 | 34.05 | 13,890,145 | +0.94(+2.84%) |
Dec 19, 2011 | 33.20 | 33.55 | 33.01 | 33.11 | 12,961,764 | -0.27(-0.80%) |
Dec 16, 2011 | 33.72 | 33.72 | 33.17 | 33.38 | 35,884,648 | +0.05(+0.16%) |
Dec 15, 2011 | 33.67 | 33.83 | 33.16 | 33.32 | 14,492,760 | -0.11(-0.34%) |
Dec 14, 2011 | 33.87 | 34.13 | 33.26 | 33.43 | 18,960,680 | -0.65(-1.90%) |
Dec 13, 2011 | 34.61 | 34.96 | 33.94 | 34.08 | 19,078,940 | -0.31(-0.89%) |
Dec 12, 2011 | 34.72 | 34.84 | 34.03 | 34.39 | 15,159,724 | -0.72(-2.04%) |
Dec 09, 2011 | 34.83 | 35.31 | 34.81 | 35.11 | 14,480,751 | +0.45(+1.31%) |
Dec 08, 2011 | 35.16 | 35.29 | 34.55 | 34.65 | 15,592,534 | -0.68(-1.92%) |
Dec 07, 2011 | 35.21 | 35.56 | 34.96 | 35.33 | 17,533,020 | -0.06(-0.18%) |
Dec 06, 2011 | 35.58 | 35.77 | 35.40 | 35.40 | 17,558,662 | -0.14(-0.38%) |
Dec 05, 2011 | 35.73 | 36.06 | 35.29 | 35.53 | 18,923,198 | +0.13(+0.37%) |
Dec 02, 2011 | 35.33 | 35.68 | 35.05 | 35.40 | 23,031,962 | +0.39(+1.10%) |
Dec 01, 2011 | 34.72 | 35.08 | 34.65 | 35.01 | 14,586,568 | +0.21(+0.62%) |
Nov 30, 2011 | 34.17 | 34.82 | 34.16 | 34.80 | 23,998,786 | +1.55(+4.67%) |
Nov 29, 2011 | 32.94 | 33.42 | 32.82 | 33.25 | 17,335,988 | +0.42(+1.29%) |
Nov 28, 2011 | 33.22 | 33.31 | 32.54 | 32.82 | 20,378,128 | +0.55(+1.71%) |
Nov 25, 2011 | 32.58 | 32.78 | 32.27 | 32.27 | 8,588,744 | -0.39(-1.18%) |
Nov 23, 2011 | 32.83 | 33.06 | 32.66 | 32.66 | 17,692,684 | -0.59(-1.78%) |
Nov 22, 2011 | 33.51 | 33.63 | 33.14 | 33.25 | 13,901,841 | -0.35(-1.03%) |
Nov 21, 2011 | 33.33 | 33.77 | 33.12 | 33.59 | 17,165,846 | -0.20(-0.61%) |
Nov 18, 2011 | 34.11 | 34.15 | 33.59 | 33.80 | 16,463,921 | -0.14(-0.42%) |
Nov 17, 2011 | 33.97 | 34.59 | 33.66 | 33.94 | 17,746,116 | -0.10(-0.29%) |
Nov 16, 2011 | 34.74 | 34.89 | 33.87 | 34.04 | 20,559,554 | -1.09(-3.10%) |
Nov 15, 2011 | 34.92 | 35.38 | 34.85 | 35.13 | 13,515,589 | +0.14(+0.40%) |
Nov 14, 2011 | 35.04 | 35.19 | 34.71 | 34.99 | 16,942,582 | -0.21(-0.61%) |
Nov 11, 2011 | 35.27 | 35.51 | 35.12 | 35.20 | 13,442,597 | +0.34(+0.98%) |
Nov 10, 2011 | 34.74 | 35.04 | 34.23 | 34.86 | 12,842,252 | +0.60(+1.74%) |
Nov 09, 2011 | 34.56 | 35.00 | 34.11 | 34.26 | 19,025,738 | -1.23(-3.46%) |
Nov 08, 2011 | 35.12 | 35.61 | 34.73 | 35.49 | 15,827,613 | +0.57(+1.62%) |
Nov 07, 2011 | 34.56 | 35.07 | 34.37 | 34.93 | 12,419,165 | +0.42(+1.23%) |
Nov 04, 2011 | 34.07 | 34.57 | 33.95 | 34.50 | 12,833,478 | +0.10(+0.30%) |
Nov 03, 2011 | 34.05 | 34.53 | 33.64 | 34.40 | 18,981,202 | +0.68(+2.03%) |
Nov 02, 2011 | 33.78 | 34.09 | 33.47 | 33.72 | 15,866,425 | +0.58(+1.74%) |
Nov 01, 2011 | 33.14 | 33.60 | 32.81 | 33.14 | 23,486,858 | -0.84(-2.48%) |
Oct 31, 2011 | 34.48 | 34.59 | 33.99 | 33.99 | 21,150,778 | -1.02(-2.91%) |
Oct 28, 2011 | 35.51 | 35.61 | 34.89 | 35.01 | 30,723,592 | -0.54(-1.52%) |
Oct 27, 2011 | 35.73 | 35.96 | 35.35 | 35.55 | 24,840,614 | +0.47(+1.34%) |
Oct 26, 2011 | 35.20 | 35.36 | 34.23 | 35.08 | 18,656,938 | +0.59(+1.71%) |
Oct 25, 2011 | 35.22 | 35.22 | 34.38 | 34.49 | 22,504,992 | -0.70(-2.00%) |
Oct 24, 2011 | 35.04 | 35.33 | 34.81 | 35.19 | 14,930,527 | +0.14(+0.40%) |
Oct 21, 2011 | 34.65 | 35.13 | 34.59 | 35.05 | 18,433,366 | +0.76(+2.22%) |
Oct 20, 2011 | 33.90 | 34.46 | 33.67 | 34.29 | 17,586,950 | +0.35(+1.02%) |
Oct 19, 2011 | 33.84 | 34.48 | 33.70 | 33.94 | 18,157,802 | +0.17(+0.51%) |
Oct 18, 2011 | 33.23 | 34.16 | 33.13 | 33.77 | 20,387,296 | +0.42(+1.27%) |
Oct 17, 2011 | 33.53 | 33.75 | 33.08 | 33.35 | 13,285,168 | -0.32(-0.94%) |
Oct 14, 2011 | 33.18 | 33.66 | 33.09 | 33.66 | 15,480,968 | +0.95(+2.91%) |
Oct 13, 2011 | 32.31 | 32.84 | 32.25 | 32.71 | 17,288,854 | -0.07(-0.22%) |
Oct 12, 2011 | 32.72 | 33.11 | 32.47 | 32.78 | 17,465,928 | +0.40(+1.24%) |
Oct 11, 2011 | 32.06 | 32.55 | 32.03 | 32.38 | 18,223,984 | +0.03(+0.10%) |
Oct 10, 2011 | 31.66 | 32.42 | 31.62 | 32.35 | 16,756,252 | +1.35(+4.35%) |
Oct 07, 2011 | 31.29 | 31.45 | 30.66 | 31.00 | 18,759,886 | -0.09(-0.30%) |
Oct 06, 2011 | 30.74 | 31.13 | 30.66 | 31.09 | 19,633,230 | +0.20(+0.66%) |
Oct 05, 2011 | 30.50 | 30.93 | 30.07 | 30.89 | 25,950,494 | +0.80(+2.67%) |
Oct 04, 2011 | 29.02 | 30.13 | 28.34 | 30.09 | 26,184,640 | +0.62(+2.10%) |