Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 31.78 | 32.02 | 31.78 | 31.81 | 6,309,724 | +0.02(+0.07%) |
Dec 29, 2011 | 31.56 | 31.80 | 31.46 | 31.78 | 8,310,441 | +0.36(+1.16%) |
Dec 28, 2011 | 31.95 | 32.07 | 31.41 | 31.42 | 6,780,603 | -0.52(-1.63%) |
Dec 27, 2011 | 31.77 | 32.13 | 31.72 | 31.94 | 6,284,481 | +0.10(+0.31%) |
Dec 23, 2011 | 31.76 | 31.87 | 31.54 | 31.84 | 5,754,291 | +0.07(+0.21%) |
Dec 21, 2011 | 31.72 | 31.81 | 31.44 | 31.78 | 15,949,412 | +0.04(+0.12%) |
Dec 20, 2011 | 30.85 | 31.77 | 30.85 | 31.74 | 26,529,952 | +1.32(+4.35%) |
Dec 19, 2011 | 30.50 | 30.88 | 30.35 | 30.41 | 11,765,797 | -0.17(-0.54%) |
Dec 16, 2011 | 30.07 | 30.67 | 30.07 | 30.58 | 26,718,550 | +0.76(+2.54%) |
Dec 15, 2011 | 29.98 | 30.23 | 29.79 | 29.82 | 14,253,554 | +0.21(+0.72%) |
Dec 14, 2011 | 29.79 | 29.94 | 29.39 | 29.61 | 15,972,772 | -0.28(-0.94%) |
Dec 13, 2011 | 30.43 | 30.45 | 29.78 | 29.89 | 14,936,281 | -0.41(-1.35%) |
Dec 12, 2011 | 30.15 | 30.35 | 29.74 | 30.30 | 14,642,363 | -0.14(-0.45%) |
Dec 09, 2011 | 30.35 | 30.57 | 30.26 | 30.44 | 13,628,314 | +0.24(+0.80%) |
Dec 08, 2011 | 30.63 | 30.87 | 30.14 | 30.20 | 15,861,825 | -0.62(-2.01%) |
Dec 07, 2011 | 30.32 | 30.97 | 30.29 | 30.82 | 16,119,809 | +0.31(+1.02%) |
Dec 06, 2011 | 30.33 | 30.81 | 30.24 | 30.51 | 16,522,668 | +0.07(+0.22%) |
Dec 05, 2011 | 30.36 | 30.71 | 30.10 | 30.44 | 18,456,998 | +0.22(+0.73%) |
Dec 02, 2011 | 30.03 | 30.61 | 30.01 | 30.22 | 23,672,360 | +0.45(+1.52%) |
Dec 01, 2011 | 29.40 | 29.93 | 29.35 | 29.76 | 12,717,510 | +0.09(+0.31%) |
Nov 30, 2011 | 29.85 | 30.10 | 29.20 | 29.67 | 25,976,776 | +0.20(+0.67%) |
Nov 29, 2011 | 28.30 | 29.58 | 28.19 | 29.48 | 27,483,736 | +1.48(+5.27%) |
Nov 28, 2011 | 27.92 | 28.32 | 27.83 | 28.00 | 10,717,077 | +0.62(+2.28%) |
Nov 25, 2011 | 27.39 | 27.73 | 27.33 | 27.38 | 4,817,830 | -0.04(-0.14%) |
Nov 23, 2011 | 27.61 | 27.69 | 27.38 | 27.42 | 8,938,906 | -0.44(-1.56%) |
Nov 22, 2011 | 27.78 | 28.13 | 27.61 | 27.85 | 10,970,114 | +0.03(+0.11%) |
Nov 21, 2011 | 28.15 | 28.41 | 27.54 | 27.82 | 15,454,870 | -0.62(-2.16%) |
Nov 18, 2011 | 28.40 | 28.49 | 28.00 | 28.44 | 15,740,846 | +0.20(+0.69%) |
Nov 17, 2011 | 28.41 | 28.59 | 27.96 | 28.24 | 15,154,191 | -0.17(-0.58%) |
Nov 16, 2011 | 28.26 | 29.09 | 28.21 | 28.41 | 15,718,522 | -0.17(-0.60%) |
Nov 15, 2011 | 28.96 | 29.08 | 28.41 | 28.58 | 20,352,496 | -0.14(-0.47%) |
Nov 14, 2011 | 28.64 | 28.93 | 28.49 | 28.71 | 18,518,240 | +0.14(+0.50%) |
Nov 11, 2011 | 28.15 | 28.81 | 28.15 | 28.57 | 13,571,337 | +0.65(+2.31%) |
Nov 10, 2011 | 28.13 | 28.18 | 27.81 | 27.93 | 9,707,789 | +0.03(+0.11%) |
Nov 09, 2011 | 28.11 | 28.36 | 27.80 | 27.90 | 14,543,622 | -0.59(-2.06%) |
Nov 08, 2011 | 28.20 | 28.53 | 27.99 | 28.48 | 13,150,617 | +0.45(+1.61%) |
Nov 07, 2011 | 27.56 | 28.09 | 27.45 | 28.03 | 16,747,150 | +0.71(+2.61%) |
Nov 04, 2011 | 27.12 | 27.34 | 26.91 | 27.32 | 8,319,128 | -0.04(-0.16%) |
Nov 03, 2011 | 27.21 | 27.40 | 26.79 | 27.36 | 12,026,769 | +0.35(+1.28%) |
Nov 02, 2011 | 27.11 | 27.18 | 26.85 | 27.02 | 13,180,468 | +0.34(+1.27%) |
Nov 01, 2011 | 26.08 | 27.01 | 25.96 | 26.68 | 17,435,612 | -0.20(-0.73%) |
Oct 31, 2011 | 26.91 | 27.04 | 26.79 | 26.88 | 13,703,857 | -0.24(-0.89%) |
Oct 28, 2011 | 27.72 | 27.91 | 27.05 | 27.12 | 18,751,598 | -0.83(-2.96%) |
Oct 27, 2011 | 28.18 | 28.26 | 27.62 | 27.94 | 15,623,460 | +0.50(+1.83%) |
Oct 26, 2011 | 27.33 | 27.52 | 26.77 | 27.44 | 14,864,923 | +0.38(+1.42%) |
Oct 25, 2011 | 27.42 | 27.59 | 27.00 | 27.06 | 14,498,134 | -0.50(-1.80%) |
Oct 24, 2011 | 27.87 | 28.04 | 27.45 | 27.55 | 14,871,008 | -0.12(-0.43%) |
Oct 21, 2011 | 27.14 | 27.67 | 27.02 | 27.67 | 18,804,872 | +0.85(+3.16%) |
Oct 20, 2011 | 26.73 | 26.91 | 26.39 | 26.82 | 12,628,506 | +0.25(+0.93%) |
Oct 19, 2011 | 26.87 | 27.04 | 26.49 | 26.57 | 13,252,587 | -0.41(-1.53%) |
Oct 18, 2011 | 26.08 | 27.18 | 25.85 | 26.99 | 20,037,966 | +0.98(+3.75%) |
Oct 17, 2011 | 26.16 | 26.63 | 25.97 | 26.01 | 11,772,530 | -0.30(-1.14%) |
Oct 14, 2011 | 26.14 | 26.33 | 25.89 | 26.31 | 10,192,768 | +0.48(+1.86%) |
Oct 13, 2011 | 25.91 | 26.06 | 25.56 | 25.83 | 11,913,647 | -0.23(-0.89%) |
Oct 12, 2011 | 26.21 | 26.34 | 26.06 | 26.06 | 14,214,875 | +0.01(+0.03%) |
Oct 11, 2011 | 25.97 | 26.14 | 25.70 | 26.06 | 10,669,644 | +0.04(+0.14%) |
Oct 10, 2011 | 25.74 | 26.02 | 25.65 | 26.02 | 11,665,392 | +0.56(+2.18%) |
Oct 07, 2011 | 25.25 | 25.78 | 25.13 | 25.46 | 17,063,280 | +0.41(+1.62%) |
Oct 06, 2011 | 24.84 | 25.07 | 24.80 | 25.06 | 12,058,997 | +0.41(+1.68%) |
Oct 05, 2011 | 23.90 | 24.80 | 23.83 | 24.65 | 21,745,674 | +0.27(+1.11%) |
Oct 04, 2011 | 23.37 | 24.44 | 23.29 | 24.38 | 20,068,176 | +0.66(+2.79%) |