Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.97 | 34.27 | 33.83 | 34.09 | 1,285,396 | +0.13(+0.38%) |
Dec 29, 2011 | 33.71 | 34.03 | 33.65 | 33.96 | 1,225,464 | +0.23(+0.68%) |
Dec 28, 2011 | 34.03 | 34.05 | 33.67 | 33.73 | 712,405 | -0.34(-1.00%) |
Dec 27, 2011 | 33.66 | 34.18 | 33.66 | 34.07 | 499,543 | +0.26(+0.78%) |
Dec 23, 2011 | 33.85 | 33.85 | 33.66 | 33.81 | 519,091 | +0.18(+0.52%) |
Dec 21, 2011 | 33.35 | 33.68 | 33.19 | 33.63 | 651,806 | +0.13(+0.39%) |
Dec 20, 2011 | 33.01 | 33.53 | 33.01 | 33.50 | 990,394 | +0.82(+2.51%) |
Dec 19, 2011 | 32.75 | 33.24 | 32.61 | 32.68 | 528,516 | -0.02(-0.07%) |
Dec 16, 2011 | 32.58 | 32.97 | 32.58 | 32.70 | 1,391,449 | +0.14(+0.43%) |
Dec 15, 2011 | 32.56 | 32.70 | 32.38 | 32.56 | 1,737,071 | +0.18(+0.57%) |
Dec 14, 2011 | 32.26 | 32.55 | 32.21 | 32.38 | 1,163,686 | -0.10(-0.31%) |
Dec 13, 2011 | 33.12 | 33.16 | 32.35 | 32.48 | 1,526,664 | -0.40(-1.20%) |
Dec 12, 2011 | 33.00 | 33.00 | 32.68 | 32.88 | 1,241,302 | -0.33(-0.98%) |
Dec 09, 2011 | 32.72 | 33.31 | 32.72 | 33.20 | 890,861 | +0.58(+1.76%) |
Dec 08, 2011 | 33.14 | 33.19 | 32.55 | 32.63 | 1,441,451 | -0.53(-1.59%) |
Dec 07, 2011 | 33.03 | 33.29 | 32.76 | 33.16 | 1,059,133 | -0.12(-0.37%) |
Dec 06, 2011 | 33.18 | 33.41 | 33.11 | 33.28 | 869,872 | -0.01(-0.04%) |
Dec 05, 2011 | 33.77 | 33.77 | 33.17 | 33.29 | 1,788,221 | +0.05(+0.16%) |
Dec 02, 2011 | 33.86 | 33.86 | 33.21 | 33.24 | 2,129,372 | -0.22(-0.64%) |
Dec 01, 2011 | 33.42 | 33.56 | 33.24 | 33.46 | 1,258,199 | +0.07(+0.21%) |
Nov 30, 2011 | 32.92 | 33.44 | 32.90 | 33.39 | 2,962,074 | +1.04(+3.22%) |
Nov 29, 2011 | 32.57 | 32.57 | 32.19 | 32.35 | 1,165,679 | +0.03(+0.08%) |
Nov 28, 2011 | 32.16 | 32.38 | 31.72 | 32.32 | 1,799,829 | +1.08(+3.45%) |
Nov 25, 2011 | 31.46 | 31.54 | 31.23 | 31.24 | 246,655 | -0.31(-0.97%) |
Nov 23, 2011 | 31.70 | 31.92 | 31.51 | 31.55 | 1,275,270 | -0.49(-1.52%) |
Nov 22, 2011 | 31.52 | 32.16 | 31.52 | 32.03 | 2,517,815 | +0.43(+1.36%) |
Nov 21, 2011 | 31.51 | 31.76 | 31.35 | 31.60 | 4,048,937 | +1.44(+4.78%) |
Nov 18, 2011 | 30.35 | 30.59 | 30.10 | 30.16 | 1,965,566 | -0.21(-0.70%) |
Nov 17, 2011 | 30.57 | 30.78 | 30.11 | 30.38 | 1,716,036 | -0.26(-0.86%) |
Nov 16, 2011 | 30.85 | 31.16 | 30.52 | 30.64 | 2,424,156 | -0.45(-1.45%) |
Nov 15, 2011 | 30.82 | 31.21 | 30.76 | 31.09 | 1,174,605 | +0.10(+0.34%) |
Nov 14, 2011 | 30.88 | 31.10 | 30.78 | 30.99 | 1,168,850 | -0.06(-0.18%) |
Nov 11, 2011 | 30.72 | 31.16 | 30.72 | 31.04 | 1,865,366 | +0.50(+1.63%) |
Nov 10, 2011 | 30.83 | 30.98 | 30.19 | 30.55 | 1,590,732 | -0.02(-0.07%) |
Nov 09, 2011 | 30.69 | 31.14 | 30.49 | 30.57 | 1,398,615 | -0.85(-2.69%) |
Nov 08, 2011 | 31.64 | 31.64 | 30.93 | 31.41 | 1,198,499 | -0.04(-0.11%) |
Nov 07, 2011 | 31.53 | 31.59 | 30.90 | 31.45 | 1,387,255 | +0.09(+0.29%) |
Nov 04, 2011 | 31.63 | 31.64 | 31.15 | 31.36 | 1,416,813 | -0.50(-1.58%) |
Nov 03, 2011 | 31.69 | 31.92 | 31.28 | 31.86 | 1,900,813 | +0.39(+1.22%) |
Nov 02, 2011 | 31.80 | 31.87 | 31.11 | 31.48 | 1,482,680 | +0.05(+0.17%) |
Nov 01, 2011 | 31.64 | 31.79 | 31.11 | 31.42 | 2,736,968 | -0.67(-2.08%) |
Oct 31, 2011 | 32.49 | 32.52 | 32.06 | 32.09 | 1,974,615 | -0.65(-2.00%) |
Oct 28, 2011 | 32.76 | 32.85 | 32.56 | 32.74 | 1,514,653 | +0.13(+0.41%) |
Oct 27, 2011 | 32.67 | 32.83 | 32.17 | 32.61 | 3,087,846 | +0.64(+2.01%) |
Oct 26, 2011 | 31.74 | 32.13 | 31.22 | 31.97 | 1,572,194 | +0.49(+1.57%) |
Oct 25, 2011 | 32.01 | 32.19 | 31.39 | 31.47 | 2,328,086 | -0.83(-2.57%) |
Oct 24, 2011 | 31.89 | 32.39 | 31.79 | 32.30 | 1,479,325 | +0.54(+1.70%) |
Oct 21, 2011 | 31.60 | 32.02 | 31.19 | 31.76 | 3,164,831 | +0.44(+1.42%) |
Oct 20, 2011 | 31.20 | 31.41 | 30.76 | 31.32 | 1,303,716 | +0.25(+0.79%) |
Oct 19, 2011 | 31.23 | 31.68 | 31.03 | 31.07 | 1,109,359 | -0.29(-0.94%) |
Oct 18, 2011 | 31.16 | 31.60 | 30.66 | 31.37 | 1,024,733 | +0.24(+0.77%) |
Oct 17, 2011 | 31.49 | 31.74 | 31.04 | 31.13 | 1,105,394 | -0.65(-2.06%) |
Oct 14, 2011 | 31.97 | 31.97 | 31.48 | 31.78 | 917,489 | +0.10(+0.32%) |
Oct 13, 2011 | 31.26 | 31.79 | 31.18 | 31.68 | 1,333,057 | +0.49(+1.57%) |
Oct 12, 2011 | 31.78 | 31.78 | 31.16 | 31.19 | 1,721,858 | -0.25(-0.78%) |
Oct 11, 2011 | 31.27 | 31.77 | 31.27 | 31.44 | 597,295 | -0.05(-0.15%) |
Oct 10, 2011 | 31.17 | 31.61 | 31.12 | 31.48 | 775,922 | +0.74(+2.42%) |
Oct 07, 2011 | 31.25 | 31.25 | 30.67 | 30.74 | 1,615,260 | -0.62(-1.99%) |
Oct 06, 2011 | 30.87 | 31.41 | 30.47 | 31.36 | 1,796,707 | +0.72(+2.33%) |
Oct 05, 2011 | 29.95 | 30.74 | 29.59 | 30.65 | 1,950,371 | +0.88(+2.95%) |
Oct 04, 2011 | 28.75 | 29.83 | 28.64 | 29.77 | 3,111,150 | +0.65(+2.24%) |