Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.52 | 35.66 | 35.47 | 35.50 | 9,510,813 | +0.00(+0.00%) |
Dec 29, 2011 | 35.03 | 35.52 | 35.03 | 35.50 | 9,226,153 | +0.51(+1.46%) |
Dec 28, 2011 | 35.53 | 35.62 | 34.95 | 34.99 | 10,744,679 | -0.55(-1.54%) |
Dec 27, 2011 | 35.17 | 35.64 | 35.17 | 35.53 | 9,108,819 | +0.25(+0.70%) |
Dec 23, 2011 | 35.02 | 35.29 | 34.99 | 35.28 | 8,421,946 | +0.88(+2.56%) |
Dec 21, 2011 | 34.08 | 34.48 | 33.97 | 34.40 | 14,025,050 | +0.41(+1.20%) |
Dec 20, 2011 | 33.73 | 34.10 | 33.68 | 33.99 | 13,912,839 | +0.94(+2.84%) |
Dec 19, 2011 | 33.15 | 33.49 | 32.96 | 33.05 | 12,982,941 | -0.27(-0.80%) |
Dec 16, 2011 | 33.66 | 33.67 | 33.12 | 33.32 | 35,943,276 | +0.05(+0.16%) |
Dec 15, 2011 | 33.62 | 33.77 | 33.11 | 33.27 | 14,516,439 | -0.11(-0.34%) |
Dec 14, 2011 | 33.82 | 34.08 | 33.20 | 33.38 | 18,991,660 | -0.65(-1.90%) |
Dec 13, 2011 | 34.56 | 34.90 | 33.89 | 34.03 | 19,110,112 | -0.31(-0.89%) |
Dec 12, 2011 | 34.66 | 34.78 | 33.98 | 34.33 | 15,184,492 | -0.72(-2.04%) |
Dec 09, 2011 | 34.78 | 35.25 | 34.75 | 35.05 | 14,504,410 | +0.45(+1.31%) |
Dec 08, 2011 | 35.10 | 35.24 | 34.49 | 34.60 | 15,618,010 | -0.68(-1.92%) |
Dec 07, 2011 | 35.16 | 35.50 | 34.90 | 35.27 | 17,561,666 | -0.06(-0.18%) |
Dec 06, 2011 | 35.52 | 35.71 | 35.34 | 35.34 | 17,587,350 | -0.14(-0.38%) |
Dec 05, 2011 | 35.67 | 36.00 | 35.24 | 35.47 | 18,954,116 | +0.13(+0.37%) |
Dec 02, 2011 | 35.27 | 35.62 | 35.00 | 35.34 | 23,069,592 | +0.38(+1.10%) |
Dec 01, 2011 | 34.67 | 35.02 | 34.59 | 34.96 | 14,610,401 | +0.21(+0.62%) |
Nov 30, 2011 | 34.11 | 34.77 | 34.11 | 34.74 | 24,037,996 | +1.55(+4.67%) |
Nov 29, 2011 | 32.88 | 33.36 | 32.77 | 33.19 | 17,364,312 | +0.42(+1.29%) |
Nov 28, 2011 | 33.16 | 33.26 | 32.49 | 32.77 | 20,411,424 | +0.55(+1.71%) |
Nov 25, 2011 | 32.52 | 32.72 | 32.22 | 32.22 | 8,602,777 | -0.38(-1.18%) |
Nov 23, 2011 | 32.78 | 33.01 | 32.60 | 32.60 | 17,721,592 | -0.59(-1.78%) |
Nov 22, 2011 | 33.46 | 33.58 | 33.08 | 33.19 | 13,924,555 | -0.35(-1.03%) |
Nov 21, 2011 | 33.27 | 33.71 | 33.06 | 33.54 | 17,193,892 | -0.20(-0.61%) |
Nov 18, 2011 | 34.06 | 34.10 | 33.54 | 33.74 | 16,490,821 | -0.14(-0.42%) |
Nov 17, 2011 | 33.92 | 34.53 | 33.60 | 33.89 | 17,775,110 | -0.10(-0.29%) |
Nov 16, 2011 | 34.68 | 34.83 | 33.81 | 33.98 | 20,593,146 | -1.09(-3.10%) |
Nov 15, 2011 | 34.87 | 35.32 | 34.79 | 35.07 | 13,537,671 | +0.14(+0.40%) |
Nov 14, 2011 | 34.98 | 35.13 | 34.65 | 34.93 | 16,970,264 | -0.21(-0.61%) |
Nov 11, 2011 | 35.21 | 35.45 | 35.06 | 35.14 | 13,464,560 | +0.34(+0.98%) |
Nov 10, 2011 | 34.68 | 34.99 | 34.17 | 34.80 | 12,863,234 | +0.59(+1.74%) |
Nov 09, 2011 | 34.50 | 34.94 | 34.05 | 34.21 | 19,056,822 | -1.23(-3.46%) |
Nov 08, 2011 | 35.06 | 35.55 | 34.68 | 35.44 | 15,853,473 | +0.57(+1.62%) |
Nov 07, 2011 | 34.50 | 35.01 | 34.31 | 34.87 | 12,439,457 | +0.42(+1.23%) |
Nov 04, 2011 | 34.02 | 34.51 | 33.89 | 34.45 | 12,854,446 | +0.10(+0.30%) |
Nov 03, 2011 | 33.99 | 34.48 | 33.59 | 34.34 | 19,012,214 | +0.68(+2.03%) |
Nov 02, 2011 | 33.72 | 34.03 | 33.42 | 33.66 | 15,892,349 | +0.57(+1.74%) |
Nov 01, 2011 | 33.08 | 33.54 | 32.76 | 33.09 | 23,525,232 | -0.84(-2.48%) |
Oct 31, 2011 | 34.43 | 34.53 | 33.93 | 33.93 | 21,185,336 | -1.02(-2.91%) |
Oct 28, 2011 | 35.45 | 35.55 | 34.84 | 34.95 | 30,773,790 | -0.54(-1.52%) |
Oct 27, 2011 | 35.67 | 35.90 | 35.29 | 35.49 | 24,881,200 | +0.47(+1.34%) |
Oct 26, 2011 | 35.14 | 35.30 | 34.18 | 35.02 | 18,687,420 | +0.59(+1.71%) |
Oct 25, 2011 | 35.17 | 35.17 | 34.32 | 34.43 | 22,541,762 | -0.70(-2.00%) |
Oct 24, 2011 | 34.99 | 35.27 | 34.76 | 35.13 | 14,954,921 | +0.14(+0.40%) |
Oct 21, 2011 | 34.59 | 35.07 | 34.53 | 34.99 | 18,463,484 | +0.76(+2.22%) |
Oct 20, 2011 | 33.85 | 34.40 | 33.61 | 34.23 | 17,615,684 | +0.35(+1.02%) |
Oct 19, 2011 | 33.78 | 34.43 | 33.64 | 33.89 | 18,187,468 | +0.17(+0.51%) |
Oct 18, 2011 | 33.17 | 34.10 | 33.07 | 33.72 | 20,420,606 | +0.42(+1.27%) |
Oct 17, 2011 | 33.48 | 33.69 | 33.02 | 33.29 | 13,306,874 | -0.32(-0.94%) |
Oct 14, 2011 | 33.13 | 33.61 | 33.04 | 33.61 | 15,506,262 | +0.95(+2.91%) |
Oct 13, 2011 | 32.25 | 32.79 | 32.20 | 32.66 | 17,317,102 | -0.07(-0.22%) |
Oct 12, 2011 | 32.66 | 33.05 | 32.41 | 32.73 | 17,494,466 | +0.40(+1.24%) |
Oct 11, 2011 | 32.01 | 32.50 | 31.97 | 32.33 | 18,253,760 | +0.03(+0.10%) |
Oct 10, 2011 | 31.61 | 32.37 | 31.57 | 32.30 | 16,783,630 | +1.35(+4.35%) |
Oct 07, 2011 | 31.24 | 31.40 | 30.61 | 30.95 | 18,790,538 | -0.09(-0.30%) |
Oct 06, 2011 | 30.69 | 31.08 | 30.61 | 31.04 | 19,665,308 | +0.20(+0.66%) |
Oct 05, 2011 | 30.45 | 30.88 | 30.02 | 30.84 | 25,992,894 | +0.80(+2.67%) |
Oct 04, 2011 | 28.97 | 30.08 | 28.29 | 30.04 | 26,227,424 | +0.62(+2.10%) |