Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.50 | 30.50 | 30.20 | 30.20 | 3,142,723 | -0.30(-0.98%) |
Dec 29, 2011 | 30.66 | 30.90 | 30.47 | 30.50 | 2,542,549 | -0.15(-0.50%) |
Dec 28, 2011 | 30.71 | 30.89 | 30.50 | 30.65 | 2,966,809 | +0.13(+0.44%) |
Dec 27, 2011 | 30.49 | 30.66 | 30.38 | 30.52 | 2,736,760 | -0.06(-0.20%) |
Dec 23, 2011 | 30.20 | 30.61 | 30.14 | 30.58 | 2,593,443 | +0.33(+1.09%) |
Dec 21, 2011 | 29.97 | 30.35 | 29.81 | 30.25 | 5,391,049 | +0.21(+0.69%) |
Dec 20, 2011 | 29.90 | 30.18 | 29.74 | 30.04 | 5,527,073 | +0.58(+1.97%) |
Dec 19, 2011 | 29.84 | 30.13 | 29.39 | 29.46 | 5,674,732 | -0.42(-1.39%) |
Dec 16, 2011 | 30.29 | 30.32 | 29.61 | 29.88 | 12,796,336 | -0.13(-0.43%) |
Dec 15, 2011 | 30.58 | 30.79 | 29.94 | 30.00 | 6,271,551 | -0.19(-0.63%) |
Dec 14, 2011 | 30.19 | 30.82 | 30.13 | 30.19 | 9,703,565 | -0.62(-2.03%) |
Dec 13, 2011 | 31.41 | 31.58 | 30.60 | 30.82 | 10,104,486 | -0.59(-1.89%) |
Dec 12, 2011 | 30.87 | 31.49 | 30.84 | 31.41 | 7,671,780 | +0.26(+0.84%) |
Dec 09, 2011 | 30.96 | 31.35 | 30.89 | 31.15 | 5,285,420 | +0.21(+0.67%) |
Dec 08, 2011 | 30.93 | 31.31 | 30.86 | 30.94 | 5,492,148 | -0.07(-0.24%) |
Dec 07, 2011 | 31.16 | 31.33 | 30.77 | 31.01 | 6,519,926 | -0.03(-0.10%) |
Dec 06, 2011 | 31.17 | 31.23 | 30.86 | 31.04 | 6,673,229 | -0.02(-0.06%) |
Dec 05, 2011 | 30.98 | 31.20 | 30.77 | 31.06 | 7,161,157 | +0.31(+0.99%) |
Dec 02, 2011 | 30.65 | 31.36 | 30.61 | 30.76 | 8,343,868 | +0.09(+0.28%) |
Dec 01, 2011 | 30.81 | 31.54 | 30.23 | 30.67 | 21,793,028 | -2.09(-6.38%) |
Nov 30, 2011 | 32.78 | 32.86 | 32.32 | 32.76 | 6,982,793 | +0.69(+2.16%) |
Nov 29, 2011 | 31.96 | 32.29 | 31.76 | 32.07 | 5,604,489 | +0.23(+0.73%) |
Nov 28, 2011 | 32.72 | 32.81 | 31.65 | 31.83 | 8,517,172 | +0.29(+0.91%) |
Nov 25, 2011 | 31.59 | 32.12 | 31.44 | 31.55 | 3,298,100 | -0.20(-0.63%) |
Nov 23, 2011 | 32.35 | 32.37 | 31.74 | 31.75 | 5,166,782 | -1.00(-3.05%) |
Nov 22, 2011 | 33.14 | 33.28 | 32.72 | 32.75 | 4,686,496 | -0.35(-1.05%) |
Nov 21, 2011 | 33.27 | 33.34 | 32.42 | 33.09 | 5,564,628 | -0.60(-1.79%) |
Nov 18, 2011 | 33.76 | 33.85 | 33.41 | 33.70 | 4,445,999 | +0.23(+0.67%) |
Nov 17, 2011 | 33.86 | 34.21 | 33.19 | 33.47 | 6,214,481 | -0.38(-1.12%) |
Nov 16, 2011 | 33.64 | 34.25 | 33.58 | 33.85 | 4,772,533 | -0.10(-0.31%) |
Nov 15, 2011 | 33.75 | 34.24 | 33.61 | 33.95 | 4,363,626 | -0.01(-0.02%) |
Nov 14, 2011 | 33.94 | 34.48 | 33.80 | 33.96 | 4,282,907 | -0.46(-1.33%) |
Nov 11, 2011 | 34.04 | 34.50 | 33.85 | 34.42 | 5,894,702 | +0.71(+2.10%) |
Nov 10, 2011 | 33.80 | 34.42 | 33.45 | 33.71 | 10,437,558 | +0.65(+1.97%) |
Nov 09, 2011 | 33.16 | 33.48 | 32.74 | 33.06 | 6,560,367 | -0.85(-2.50%) |
Nov 08, 2011 | 34.29 | 34.32 | 33.23 | 33.90 | 5,415,715 | -0.10(-0.30%) |
Nov 07, 2011 | 33.91 | 34.48 | 33.75 | 34.01 | 3,412,551 | -0.14(-0.41%) |
Nov 04, 2011 | 33.64 | 34.24 | 33.53 | 34.15 | 4,605,319 | +0.17(+0.50%) |
Nov 03, 2011 | 33.22 | 34.34 | 32.30 | 33.98 | 10,451,269 | +0.79(+2.39%) |
Nov 02, 2011 | 32.78 | 33.22 | 32.47 | 33.19 | 6,588,261 | +0.80(+2.48%) |
Nov 01, 2011 | 31.44 | 32.73 | 31.32 | 32.38 | 9,033,688 | +0.10(+0.32%) |
Oct 31, 2011 | 32.03 | 32.58 | 31.93 | 32.28 | 4,815,711 | -0.04(-0.11%) |
Oct 28, 2011 | 33.17 | 33.33 | 31.83 | 32.32 | 7,667,655 | -0.99(-2.98%) |
Oct 27, 2011 | 32.70 | 33.41 | 32.14 | 33.31 | 7,586,233 | +1.45(+4.55%) |
Oct 26, 2011 | 32.66 | 32.74 | 31.49 | 31.86 | 7,262,765 | -0.34(-1.06%) |
Oct 25, 2011 | 32.73 | 32.94 | 32.14 | 32.20 | 5,086,142 | -0.91(-2.74%) |
Oct 24, 2011 | 33.00 | 33.76 | 32.82 | 33.11 | 7,532,943 | +0.11(+0.33%) |
Oct 21, 2011 | 32.53 | 33.29 | 32.53 | 33.00 | 7,104,500 | +0.77(+2.38%) |
Oct 20, 2011 | 31.16 | 32.72 | 31.16 | 32.23 | 11,266,706 | +0.55(+1.73%) |
Oct 19, 2011 | 31.66 | 32.08 | 31.59 | 31.68 | 6,417,994 | -0.10(-0.33%) |
Oct 18, 2011 | 30.45 | 32.20 | 30.22 | 31.79 | 8,634,077 | +1.36(+4.46%) |
Oct 17, 2011 | 30.51 | 30.93 | 30.36 | 30.43 | 4,862,856 | -0.29(-0.95%) |
Oct 14, 2011 | 30.61 | 30.84 | 30.35 | 30.72 | 4,471,083 | +0.46(+1.53%) |
Oct 13, 2011 | 30.40 | 30.83 | 30.13 | 30.26 | 7,588,166 | -0.32(-1.06%) |
Oct 12, 2011 | 30.59 | 31.07 | 30.39 | 30.58 | 9,225,789 | +0.09(+0.28%) |
Oct 11, 2011 | 31.46 | 31.46 | 30.27 | 30.49 | 10,714,188 | -1.01(-3.21%) |
Oct 10, 2011 | 31.01 | 31.74 | 30.99 | 31.51 | 6,668,195 | +0.96(+3.13%) |
Oct 07, 2011 | 30.49 | 31.28 | 30.47 | 30.55 | 8,474,422 | +0.05(+0.18%) |
Oct 06, 2011 | 30.45 | 30.72 | 30.14 | 30.49 | 10,629,072 | +0.35(+1.15%) |
Oct 05, 2011 | 30.17 | 30.63 | 29.69 | 30.15 | 10,099,962 | -0.14(-0.46%) |
Oct 04, 2011 | 28.74 | 30.33 | 28.64 | 30.29 | 10,044,908 | +1.22(+4.19%) |