Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.76 | 33.40 | 32.45 | 33.21 | 1,328,674 | +0.45(+1.37%) |
Dec 29, 2011 | 32.38 | 32.83 | 32.00 | 32.76 | 860,482 | +0.32(+0.99%) |
Dec 28, 2011 | 33.29 | 33.32 | 32.10 | 32.44 | 873,079 | -0.81(-2.44%) |
Dec 27, 2011 | 32.83 | 33.54 | 32.58 | 33.25 | 1,017,600 | +0.41(+1.25%) |
Dec 23, 2011 | 33.05 | 33.43 | 32.55 | 32.84 | 971,587 | -0.15(-0.45%) |
Dec 21, 2011 | 33.33 | 33.57 | 32.62 | 32.99 | 2,688,784 | -0.41(-1.24%) |
Dec 20, 2011 | 33.71 | 34.45 | 33.23 | 33.41 | 2,885,444 | +0.20(+0.59%) |
Dec 19, 2011 | 34.97 | 34.97 | 32.94 | 33.21 | 3,770,217 | -0.70(-2.06%) |
Dec 16, 2011 | 32.69 | 34.08 | 32.23 | 33.91 | 9,682,459 | +2.48(+7.89%) |
Dec 15, 2011 | 30.84 | 32.46 | 30.32 | 31.43 | 5,969,034 | +0.89(+2.91%) |
Dec 14, 2011 | 29.41 | 30.85 | 29.12 | 30.54 | 5,333,259 | +1.88(+6.56%) |
Dec 13, 2011 | 29.57 | 29.62 | 28.49 | 28.66 | 2,223,619 | -0.69(-2.35%) |
Dec 12, 2011 | 29.30 | 29.43 | 28.71 | 29.35 | 1,856,263 | -0.02(-0.07%) |
Dec 09, 2011 | 29.80 | 29.82 | 29.02 | 29.37 | 2,250,449 | +0.81(+2.84%) |
Dec 08, 2011 | 29.59 | 29.73 | 28.46 | 28.56 | 2,537,241 | -1.09(-3.68%) |
Dec 07, 2011 | 29.57 | 29.91 | 28.94 | 29.65 | 3,391,356 | -0.01(-0.03%) |
Dec 06, 2011 | 29.71 | 30.00 | 29.29 | 29.66 | 2,864,476 | +0.06(+0.20%) |
Dec 05, 2011 | 29.45 | 29.75 | 28.57 | 29.60 | 3,996,413 | +0.35(+1.20%) |
Dec 02, 2011 | 29.57 | 29.85 | 29.08 | 29.25 | 4,009,356 | -0.14(-0.48%) |
Dec 01, 2011 | 28.68 | 29.47 | 28.55 | 29.39 | 3,539,172 | +0.40(+1.38%) |
Nov 30, 2011 | 27.72 | 29.00 | 27.52 | 28.99 | 4,687,561 | +1.66(+6.07%) |
Nov 29, 2011 | 27.32 | 27.57 | 26.75 | 27.33 | 4,599,576 | +0.09(+0.33%) |
Nov 28, 2011 | 27.12 | 27.55 | 26.80 | 27.24 | 3,112,439 | +0.64(+2.41%) |
Nov 25, 2011 | 26.80 | 27.23 | 26.50 | 26.60 | 836,352 | -0.34(-1.26%) |
Nov 23, 2011 | 27.75 | 27.89 | 26.89 | 26.94 | 1,769,566 | -0.98(-3.51%) |
Nov 22, 2011 | 27.57 | 28.31 | 27.34 | 27.92 | 2,845,068 | +0.36(+1.31%) |
Nov 21, 2011 | 28.08 | 28.49 | 27.38 | 27.56 | 4,610,226 | -0.73(-2.58%) |
Nov 18, 2011 | 28.94 | 29.01 | 27.84 | 28.29 | 4,239,969 | -0.72(-2.48%) |
Nov 17, 2011 | 29.18 | 29.62 | 28.78 | 29.01 | 3,345,709 | -0.25(-0.85%) |
Nov 16, 2011 | 29.61 | 30.00 | 29.18 | 29.26 | 3,239,016 | -0.44(-1.48%) |
Nov 15, 2011 | 29.96 | 30.20 | 29.44 | 29.70 | 2,922,148 | -0.33(-1.10%) |
Nov 14, 2011 | 31.01 | 31.10 | 29.57 | 30.03 | 4,370,403 | -1.36(-4.33%) |
Nov 11, 2011 | 32.04 | 32.18 | 31.38 | 31.39 | 3,259,618 | -0.59(-1.84%) |
Nov 10, 2011 | 31.52 | 32.66 | 31.21 | 31.98 | 6,052,852 | +1.12(+3.63%) |
Nov 09, 2011 | 30.04 | 31.40 | 29.24 | 30.86 | 7,734,201 | +0.41(+1.35%) |
Nov 08, 2011 | 32.68 | 32.68 | 30.18 | 30.45 | 11,503,701 | -2.77(-8.34%) |
Nov 07, 2011 | 34.95 | 35.10 | 32.92 | 33.22 | 6,292,490 | -3.41(-9.31%) |
Nov 04, 2011 | 36.29 | 37.05 | 34.95 | 36.63 | 3,375,668 | +0.00(+0.00%) |
Nov 03, 2011 | 37.42 | 37.76 | 35.45 | 36.63 | 3,249,225 | -0.27(-0.73%) |
Nov 02, 2011 | 38.11 | 38.42 | 36.43 | 36.90 | 4,217,572 | -0.88(-2.33%) |
Nov 01, 2011 | 37.49 | 38.50 | 36.86 | 37.78 | 4,431,468 | -1.81(-4.57%) |
Oct 31, 2011 | 40.30 | 40.62 | 39.47 | 39.59 | 3,585,855 | -1.99(-4.79%) |
Oct 28, 2011 | 42.75 | 42.75 | 39.76 | 41.58 | 6,820,074 | -1.00(-2.35%) |
Oct 27, 2011 | 44.00 | 44.25 | 41.44 | 42.58 | 4,003,393 | -0.31(-0.72%) |
Oct 26, 2011 | 43.67 | 43.72 | 40.56 | 42.89 | 3,215,696 | -0.44(-1.02%) |
Oct 25, 2011 | 43.81 | 44.00 | 42.86 | 43.33 | 2,403,618 | -0.68(-1.55%) |
Oct 24, 2011 | 41.62 | 44.04 | 40.45 | 44.01 | 3,309,718 | +2.27(+5.44%) |
Oct 21, 2011 | 42.31 | 43.16 | 40.45 | 41.74 | 3,850,724 | -0.54(-1.28%) |
Oct 20, 2011 | 40.27 | 42.65 | 39.87 | 42.28 | 2,873,142 | +2.11(+5.25%) |
Oct 19, 2011 | 41.10 | 41.32 | 40.05 | 40.17 | 1,559,539 | -0.77(-1.88%) |
Oct 18, 2011 | 40.12 | 41.44 | 40.09 | 40.94 | 2,216,363 | +0.85(+2.12%) |
Oct 17, 2011 | 41.50 | 42.85 | 39.37 | 40.09 | 6,482,162 | -3.19(-7.37%) |
Oct 14, 2011 | 43.81 | 43.81 | 41.55 | 43.28 | 3,827,405 | -0.60(-1.37%) |
Oct 13, 2011 | 43.88 | 44.20 | 42.50 | 43.88 | 7,828,162 | +3.64(+9.05%) |
Oct 12, 2011 | 40.70 | 41.10 | 38.55 | 40.24 | 4,711,190 | +0.29(+0.73%) |
Oct 11, 2011 | 40.41 | 41.36 | 37.27 | 39.95 | 8,656,623 | -0.46(-1.14%) |
Oct 10, 2011 | 44.00 | 44.05 | 39.94 | 40.41 | 5,239,730 | -4.03(-9.07%) |
Oct 07, 2011 | 44.53 | 45.24 | 43.26 | 44.44 | 1,914,699 | -0.19(-0.43%) |
Oct 06, 2011 | 44.77 | 45.19 | 43.72 | 44.63 | 1,498,988 | -0.49(-1.09%) |
Oct 05, 2011 | 43.49 | 45.26 | 42.53 | 45.12 | 2,696,009 | +1.83(+4.23%) |
Oct 04, 2011 | 40.63 | 43.45 | 40.34 | 43.29 | 3,688,282 | +2.80(+6.92%) |