Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.17 | 38.17 | 37.43 | 37.49 | 2,335,305 | -0.68(-1.78%) |
Dec 29, 2011 | 37.56 | 38.40 | 37.55 | 38.17 | 1,692,781 | +0.81(+2.16%) |
Dec 28, 2011 | 37.78 | 37.90 | 37.23 | 37.36 | 1,583,598 | -0.42(-1.12%) |
Dec 27, 2011 | 38.01 | 38.34 | 37.78 | 37.78 | 1,886,883 | -0.44(-1.15%) |
Dec 23, 2011 | 38.05 | 38.22 | 37.67 | 38.22 | 1,497,953 | +0.92(+2.47%) |
Dec 21, 2011 | 37.00 | 37.40 | 36.72 | 37.30 | 5,169,129 | +0.29(+0.80%) |
Dec 20, 2011 | 35.68 | 37.05 | 35.61 | 37.00 | 4,148,264 | +1.98(+5.65%) |
Dec 19, 2011 | 35.30 | 35.64 | 34.88 | 35.02 | 4,011,036 | -0.13(-0.37%) |
Dec 16, 2011 | 34.85 | 35.26 | 34.50 | 35.15 | 8,194,235 | +1.04(+3.06%) |
Dec 15, 2011 | 34.50 | 34.67 | 34.04 | 34.11 | 3,707,523 | +0.17(+0.49%) |
Dec 14, 2011 | 33.74 | 34.28 | 33.50 | 33.94 | 3,750,204 | -0.09(-0.27%) |
Dec 13, 2011 | 34.67 | 35.08 | 33.63 | 34.04 | 3,788,087 | -0.45(-1.31%) |
Dec 12, 2011 | 34.99 | 34.99 | 34.11 | 34.49 | 3,231,691 | -1.08(-3.04%) |
Dec 09, 2011 | 34.74 | 35.74 | 34.64 | 35.57 | 3,581,831 | +1.15(+3.33%) |
Dec 08, 2011 | 36.01 | 36.02 | 34.31 | 34.42 | 3,554,166 | -1.99(-5.46%) |
Dec 07, 2011 | 35.26 | 36.56 | 34.96 | 36.41 | 2,787,529 | +0.96(+2.71%) |
Dec 06, 2011 | 35.41 | 35.76 | 35.05 | 35.45 | 2,085,488 | -0.02(-0.06%) |
Dec 05, 2011 | 35.47 | 35.82 | 35.11 | 35.47 | 2,128,502 | +0.75(+2.15%) |
Dec 02, 2011 | 34.71 | 35.74 | 34.61 | 34.72 | 2,059,825 | +0.38(+1.10%) |
Dec 01, 2011 | 34.41 | 34.60 | 33.96 | 34.34 | 1,595,629 | -0.32(-0.94%) |
Nov 30, 2011 | 33.48 | 34.72 | 33.43 | 34.67 | 4,019,247 | +2.29(+7.07%) |
Nov 29, 2011 | 32.57 | 32.71 | 32.13 | 32.38 | 2,893,495 | -0.11(-0.35%) |
Nov 28, 2011 | 33.81 | 33.81 | 32.09 | 32.49 | 3,298,792 | +1.15(+3.66%) |
Nov 25, 2011 | 31.07 | 31.81 | 31.04 | 31.35 | 1,020,769 | +0.15(+0.48%) |
Nov 23, 2011 | 31.83 | 31.95 | 31.18 | 31.20 | 2,699,710 | -1.07(-3.32%) |
Nov 22, 2011 | 32.41 | 32.71 | 31.91 | 32.27 | 2,781,661 | -0.26(-0.81%) |
Nov 21, 2011 | 33.27 | 33.36 | 32.16 | 32.53 | 2,598,882 | -0.85(-2.56%) |
Nov 18, 2011 | 33.64 | 33.79 | 33.17 | 33.39 | 2,339,745 | +0.03(+0.09%) |
Nov 17, 2011 | 34.15 | 34.18 | 33.15 | 33.36 | 4,023,354 | -0.89(-2.60%) |
Nov 16, 2011 | 34.95 | 35.15 | 34.20 | 34.25 | 3,584,602 | -1.16(-3.26%) |
Nov 15, 2011 | 34.99 | 35.76 | 34.74 | 35.40 | 2,958,616 | +0.08(+0.21%) |
Nov 14, 2011 | 35.31 | 35.49 | 34.80 | 35.33 | 2,868,162 | -0.33(-0.93%) |
Nov 11, 2011 | 35.08 | 35.73 | 35.06 | 35.66 | 2,560,661 | +1.22(+3.55%) |
Nov 10, 2011 | 34.99 | 35.18 | 34.11 | 34.44 | 3,326,509 | +0.19(+0.55%) |
Nov 09, 2011 | 35.27 | 35.39 | 34.16 | 34.25 | 4,156,387 | -2.27(-6.22%) |
Nov 08, 2011 | 35.82 | 36.71 | 35.76 | 36.52 | 5,073,646 | +1.08(+3.05%) |
Nov 07, 2011 | 34.80 | 35.47 | 34.39 | 35.44 | 2,676,615 | +0.51(+1.45%) |
Nov 04, 2011 | 34.78 | 35.09 | 33.91 | 34.93 | 2,842,419 | -0.42(-1.20%) |
Nov 03, 2011 | 34.52 | 35.69 | 33.70 | 35.36 | 3,838,428 | +1.25(+3.68%) |
Nov 02, 2011 | 34.05 | 34.36 | 33.33 | 34.10 | 3,472,044 | +0.98(+2.96%) |
Nov 01, 2011 | 33.96 | 34.17 | 32.93 | 33.12 | 4,594,145 | -1.95(-5.55%) |
Oct 31, 2011 | 35.50 | 35.80 | 35.05 | 35.07 | 4,078,441 | -1.55(-4.23%) |
Oct 28, 2011 | 36.28 | 36.83 | 35.83 | 36.61 | 4,611,561 | +0.16(+0.43%) |
Oct 27, 2011 | 36.81 | 37.49 | 35.69 | 36.46 | 8,188,334 | +4.26(+13.23%) |
Oct 26, 2011 | 32.27 | 32.46 | 30.95 | 32.20 | 5,440,467 | +0.61(+1.93%) |
Oct 25, 2011 | 33.12 | 33.12 | 31.48 | 31.59 | 4,606,434 | -1.99(-5.93%) |
Oct 24, 2011 | 32.86 | 33.85 | 32.75 | 33.58 | 3,560,285 | +0.93(+2.85%) |
Oct 21, 2011 | 31.73 | 32.66 | 31.63 | 32.65 | 4,269,805 | +1.32(+4.22%) |
Oct 20, 2011 | 30.63 | 31.45 | 30.35 | 31.33 | 3,707,047 | +0.60(+1.96%) |
Oct 19, 2011 | 31.93 | 32.24 | 30.57 | 30.73 | 4,138,787 | -1.34(-4.19%) |
Oct 18, 2011 | 30.85 | 32.36 | 30.55 | 32.07 | 3,280,326 | +1.32(+4.30%) |
Oct 17, 2011 | 31.94 | 32.13 | 30.64 | 30.75 | 3,004,951 | -1.46(-4.55%) |
Oct 14, 2011 | 32.60 | 32.74 | 31.60 | 32.21 | 2,419,454 | +0.99(+3.18%) |
Oct 13, 2011 | 31.82 | 31.98 | 30.43 | 31.22 | 3,227,787 | -1.02(-3.17%) |
Oct 12, 2011 | 31.42 | 32.81 | 31.38 | 32.24 | 3,684,414 | +1.11(+3.57%) |
Oct 11, 2011 | 30.59 | 31.34 | 30.26 | 31.13 | 2,543,299 | +0.27(+0.88%) |
Oct 10, 2011 | 30.09 | 30.87 | 30.00 | 30.86 | 2,378,357 | +1.52(+5.17%) |
Oct 07, 2011 | 30.81 | 31.00 | 29.33 | 29.34 | 3,221,124 | -1.24(-4.05%) |
Oct 06, 2011 | 30.27 | 30.63 | 29.97 | 30.58 | 4,046,057 | +1.25(+4.25%) |
Oct 05, 2011 | 28.76 | 29.55 | 28.37 | 29.34 | 4,140,970 | +0.65(+2.28%) |
Oct 04, 2011 | 27.49 | 28.85 | 27.04 | 28.68 | 6,705,230 | +0.63(+2.25%) |