Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.48 | 32.81 | 32.44 | 32.45 | 4,064,593 | -0.03(-0.09%) |
Dec 29, 2011 | 31.92 | 32.50 | 31.84 | 32.48 | 5,152,257 | +0.69(+2.17%) |
Dec 28, 2011 | 32.38 | 32.42 | 31.66 | 31.79 | 4,415,084 | -0.51(-1.57%) |
Dec 27, 2011 | 32.29 | 32.46 | 31.94 | 32.30 | 4,245,243 | +0.06(+0.17%) |
Dec 23, 2011 | 31.63 | 32.30 | 31.63 | 32.24 | 7,344,528 | -0.47(-1.45%) |
Dec 21, 2011 | 33.54 | 33.60 | 32.23 | 32.71 | 15,110,579 | -1.88(-5.44%) |
Dec 20, 2011 | 34.03 | 34.78 | 34.00 | 34.60 | 5,444,370 | +1.22(+3.65%) |
Dec 19, 2011 | 34.23 | 34.30 | 33.25 | 33.38 | 6,798,074 | -0.84(-2.46%) |
Dec 16, 2011 | 34.40 | 34.85 | 34.04 | 34.22 | 9,650,800 | +0.18(+0.53%) |
Dec 15, 2011 | 34.62 | 34.73 | 33.95 | 34.04 | 5,637,356 | -0.06(-0.18%) |
Dec 14, 2011 | 34.48 | 34.64 | 33.95 | 34.10 | 6,278,526 | -0.60(-1.73%) |
Dec 13, 2011 | 35.24 | 35.60 | 34.48 | 34.70 | 5,624,612 | -0.39(-1.11%) |
Dec 12, 2011 | 35.57 | 35.68 | 34.69 | 35.09 | 4,854,413 | -0.81(-2.25%) |
Dec 09, 2011 | 35.52 | 36.06 | 35.22 | 35.90 | 5,143,576 | +0.71(+2.02%) |
Dec 08, 2011 | 35.93 | 36.04 | 34.87 | 35.19 | 6,421,318 | -1.02(-2.81%) |
Dec 07, 2011 | 36.11 | 36.44 | 35.57 | 36.20 | 5,643,643 | +0.01(+0.02%) |
Dec 06, 2011 | 36.43 | 36.50 | 35.87 | 36.20 | 4,475,368 | -0.11(-0.31%) |
Dec 05, 2011 | 36.34 | 36.63 | 36.02 | 36.31 | 4,855,125 | +0.54(+1.50%) |
Dec 02, 2011 | 36.39 | 36.66 | 35.70 | 35.77 | 5,643,812 | -0.33(-0.93%) |
Dec 01, 2011 | 36.21 | 36.43 | 35.81 | 36.11 | 5,103,307 | -0.29(-0.78%) |
Nov 30, 2011 | 35.46 | 36.42 | 35.39 | 36.39 | 7,819,180 | +2.19(+6.42%) |
Nov 29, 2011 | 34.38 | 34.79 | 34.15 | 34.20 | 4,709,528 | -0.03(-0.08%) |
Nov 28, 2011 | 33.81 | 34.50 | 33.77 | 34.23 | 6,978,546 | +1.41(+4.31%) |
Nov 25, 2011 | 32.74 | 33.36 | 32.71 | 32.81 | 2,270,277 | +0.03(+0.11%) |
Nov 23, 2011 | 33.37 | 33.61 | 32.78 | 32.78 | 6,032,124 | -0.87(-2.59%) |
Nov 22, 2011 | 33.70 | 34.10 | 33.46 | 33.65 | 6,097,052 | -0.41(-1.21%) |
Nov 21, 2011 | 33.88 | 34.23 | 33.40 | 34.06 | 6,067,169 | -0.56(-1.63%) |
Nov 18, 2011 | 34.73 | 35.02 | 34.43 | 34.62 | 4,769,951 | +0.10(+0.30%) |
Nov 17, 2011 | 35.01 | 35.23 | 34.22 | 34.52 | 7,313,957 | -0.61(-1.73%) |
Nov 16, 2011 | 35.38 | 35.86 | 35.05 | 35.12 | 6,075,508 | -0.67(-1.87%) |
Nov 15, 2011 | 35.36 | 36.04 | 35.05 | 35.79 | 5,334,164 | +0.30(+0.84%) |
Nov 14, 2011 | 35.74 | 35.96 | 35.26 | 35.49 | 4,247,408 | -0.28(-0.78%) |
Nov 11, 2011 | 35.58 | 36.18 | 35.58 | 35.77 | 4,575,757 | +0.56(+1.58%) |
Nov 10, 2011 | 35.47 | 35.56 | 35.04 | 35.22 | 5,526,255 | +0.31(+0.90%) |
Nov 09, 2011 | 35.42 | 35.42 | 34.64 | 34.90 | 9,312,862 | -1.41(-3.87%) |
Nov 08, 2011 | 35.90 | 36.55 | 35.63 | 36.31 | 8,857,589 | +1.14(+3.25%) |
Nov 07, 2011 | 35.32 | 35.55 | 34.57 | 35.17 | 6,420,868 | -0.26(-0.72%) |
Nov 04, 2011 | 35.53 | 35.77 | 34.89 | 35.42 | 6,921,636 | -0.39(-1.08%) |
Nov 03, 2011 | 34.89 | 35.91 | 34.40 | 35.81 | 11,540,325 | +1.40(+4.08%) |
Nov 02, 2011 | 34.15 | 34.60 | 34.05 | 34.41 | 10,992,409 | +1.02(+3.06%) |
Nov 01, 2011 | 32.24 | 34.97 | 31.21 | 33.38 | 13,870,770 | +0.13(+0.39%) |
Oct 31, 2011 | 33.71 | 34.10 | 33.25 | 33.25 | 10,557,461 | -1.03(-3.00%) |
Oct 28, 2011 | 34.54 | 34.99 | 33.96 | 34.28 | 8,840,589 | -0.37(-1.06%) |
Oct 27, 2011 | 33.78 | 35.04 | 33.43 | 34.65 | 9,742,821 | +2.07(+6.34%) |
Oct 26, 2011 | 32.68 | 32.75 | 31.73 | 32.58 | 11,212,502 | +0.44(+1.35%) |
Oct 25, 2011 | 32.65 | 32.69 | 31.95 | 32.15 | 7,510,580 | -0.79(-2.39%) |
Oct 24, 2011 | 32.65 | 33.02 | 32.39 | 32.93 | 9,072,439 | +0.17(+0.51%) |
Oct 21, 2011 | 32.46 | 32.79 | 32.31 | 32.77 | 7,901,782 | +0.65(+2.02%) |
Oct 20, 2011 | 32.15 | 32.43 | 31.55 | 32.12 | 8,090,466 | -0.11(-0.34%) |
Oct 19, 2011 | 32.90 | 33.06 | 32.08 | 32.23 | 7,219,166 | -0.79(-2.41%) |
Oct 18, 2011 | 31.68 | 33.34 | 31.58 | 33.02 | 8,387,846 | +1.29(+4.07%) |
Oct 17, 2011 | 32.69 | 32.89 | 31.66 | 31.73 | 6,472,575 | -1.10(-3.35%) |
Oct 14, 2011 | 32.51 | 32.91 | 32.27 | 32.83 | 4,804,084 | +0.78(+2.44%) |
Oct 13, 2011 | 31.95 | 32.16 | 31.68 | 32.05 | 5,575,576 | -0.10(-0.32%) |
Oct 12, 2011 | 31.68 | 32.51 | 31.68 | 32.15 | 8,363,549 | +0.60(+1.91%) |
Oct 11, 2011 | 31.05 | 31.66 | 31.02 | 31.55 | 5,281,550 | +0.19(+0.59%) |
Oct 10, 2011 | 30.72 | 31.38 | 30.56 | 31.37 | 5,857,685 | +0.95(+3.14%) |
Oct 07, 2011 | 31.04 | 31.04 | 30.17 | 30.41 | 8,565,182 | -0.34(-1.10%) |
Oct 06, 2011 | 30.38 | 30.76 | 30.32 | 30.75 | 6,386,727 | +0.85(+2.84%) |
Oct 05, 2011 | 29.22 | 30.00 | 28.89 | 29.90 | 7,493,803 | +0.79(+2.71%) |
Oct 04, 2011 | 27.77 | 29.18 | 27.30 | 29.11 | 12,242,865 | +1.00(+3.54%) |