Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.32 | 34.67 | 34.26 | 34.54 | 6,784,342 | +0.28(+0.83%) |
Dec 29, 2011 | 34.21 | 34.34 | 33.94 | 34.26 | 12,420,877 | +0.22(+0.65%) |
Dec 28, 2011 | 34.70 | 34.71 | 33.92 | 34.04 | 23,979,366 | -0.95(-2.70%) |
Dec 27, 2011 | 34.97 | 35.13 | 34.93 | 34.98 | 6,097,258 | -0.13(-0.36%) |
Dec 23, 2011 | 35.00 | 35.13 | 34.78 | 35.11 | 10,440,203 | +0.57(+1.66%) |
Dec 21, 2011 | 34.29 | 34.61 | 33.95 | 34.54 | 19,103,062 | -0.10(-0.28%) |
Dec 20, 2011 | 34.31 | 34.81 | 34.29 | 34.63 | 29,465,662 | +1.37(+4.11%) |
Dec 19, 2011 | 33.85 | 33.95 | 33.20 | 33.27 | 25,388,152 | -0.75(-2.20%) |
Dec 16, 2011 | 34.15 | 34.32 | 33.71 | 34.01 | 28,068,430 | +0.21(+0.62%) |
Dec 15, 2011 | 34.46 | 34.56 | 33.74 | 33.80 | 23,874,438 | +0.02(+0.07%) |
Dec 14, 2011 | 34.17 | 34.33 | 33.64 | 33.78 | 38,313,580 | -0.66(-1.91%) |
Dec 13, 2011 | 35.08 | 35.30 | 34.17 | 34.44 | 45,806,304 | -0.50(-1.42%) |
Dec 12, 2011 | 35.30 | 35.30 | 34.49 | 34.93 | 30,591,838 | -1.09(-3.02%) |
Dec 09, 2011 | 35.36 | 36.12 | 35.32 | 36.02 | 29,229,692 | +0.86(+2.45%) |
Dec 08, 2011 | 35.84 | 36.06 | 35.02 | 35.16 | 37,524,656 | -1.35(-3.70%) |
Dec 07, 2011 | 36.52 | 36.70 | 36.19 | 36.51 | 24,525,454 | -0.14(-0.39%) |
Dec 06, 2011 | 36.38 | 36.93 | 36.18 | 36.65 | 21,143,224 | -0.07(-0.20%) |
Dec 05, 2011 | 36.70 | 36.87 | 36.45 | 36.73 | 29,655,600 | +0.88(+2.45%) |
Dec 02, 2011 | 36.47 | 36.49 | 35.75 | 35.85 | 24,329,838 | +0.08(+0.22%) |
Dec 01, 2011 | 35.72 | 36.24 | 35.69 | 35.77 | 27,216,580 | +0.51(+1.46%) |
Nov 30, 2011 | 35.30 | 35.46 | 34.74 | 35.26 | 36,286,560 | +1.93(+5.79%) |
Nov 29, 2011 | 33.42 | 34.07 | 33.20 | 33.33 | 31,965,492 | -0.36(-1.06%) |
Nov 28, 2011 | 33.52 | 33.76 | 33.37 | 33.69 | 34,534,732 | +1.25(+3.85%) |
Nov 25, 2011 | 32.50 | 32.96 | 32.26 | 32.44 | 18,188,246 | -0.41(-1.25%) |
Nov 23, 2011 | 33.44 | 33.44 | 32.68 | 32.85 | 23,768,896 | -1.29(-3.78%) |
Nov 22, 2011 | 34.35 | 34.64 | 33.75 | 34.14 | 21,862,226 | -0.38(-1.09%) |
Nov 21, 2011 | 34.47 | 34.72 | 33.85 | 34.52 | 28,714,548 | -0.76(-2.15%) |
Nov 18, 2011 | 35.61 | 35.62 | 34.95 | 35.27 | 22,301,470 | -0.08(-0.24%) |
Nov 17, 2011 | 36.34 | 36.52 | 35.13 | 35.36 | 32,029,924 | -0.74(-2.05%) |
Nov 16, 2011 | 36.13 | 36.82 | 36.02 | 36.10 | 17,563,114 | -0.55(-1.50%) |
Nov 15, 2011 | 36.27 | 36.95 | 36.10 | 36.65 | 14,196,905 | +0.20(+0.54%) |
Nov 14, 2011 | 36.61 | 36.68 | 36.20 | 36.45 | 19,147,312 | -0.44(-1.20%) |
Nov 11, 2011 | 36.62 | 37.17 | 36.56 | 36.89 | 17,182,106 | +0.81(+2.25%) |
Nov 10, 2011 | 36.62 | 36.70 | 35.76 | 36.08 | 22,014,044 | +0.24(+0.68%) |
Nov 09, 2011 | 36.47 | 36.61 | 35.63 | 35.84 | 29,677,772 | -1.94(-5.14%) |
Nov 08, 2011 | 37.43 | 37.80 | 37.03 | 37.78 | 20,412,276 | +0.45(+1.20%) |
Nov 07, 2011 | 37.27 | 37.56 | 37.09 | 37.33 | 20,048,554 | +0.27(+0.74%) |
Nov 04, 2011 | 36.79 | 37.17 | 36.27 | 37.05 | 17,809,476 | +0.04(+0.10%) |
Nov 03, 2011 | 37.26 | 37.28 | 36.63 | 37.02 | 26,039,240 | +0.11(+0.29%) |
Nov 02, 2011 | 36.90 | 37.26 | 36.52 | 36.91 | 21,660,614 | +0.73(+2.03%) |
Nov 01, 2011 | 35.29 | 36.55 | 35.17 | 36.18 | 50,407,084 | -1.08(-2.90%) |
Oct 31, 2011 | 37.95 | 38.00 | 37.23 | 37.26 | 26,110,328 | -1.28(-3.32%) |
Oct 28, 2011 | 37.44 | 38.55 | 37.41 | 38.54 | 34,292,408 | +0.82(+2.17%) |
Oct 27, 2011 | 37.36 | 38.31 | 37.11 | 37.72 | 48,376,716 | +2.09(+5.87%) |
Oct 26, 2011 | 35.72 | 35.88 | 34.94 | 35.63 | 43,104,256 | +0.58(+1.65%) |
Oct 25, 2011 | 35.58 | 35.63 | 34.68 | 35.05 | 32,657,028 | -0.71(-1.99%) |
Oct 24, 2011 | 34.51 | 35.88 | 34.46 | 35.76 | 42,905,520 | +1.38(+4.01%) |
Oct 21, 2011 | 34.01 | 34.62 | 34.01 | 34.38 | 28,516,416 | +0.75(+2.24%) |
Oct 20, 2011 | 33.94 | 34.04 | 32.83 | 33.63 | 36,586,728 | -0.65(-1.90%) |
Oct 19, 2011 | 34.28 | 34.72 | 33.96 | 34.28 | 27,346,742 | -0.37(-1.07%) |
Oct 18, 2011 | 33.74 | 34.87 | 33.28 | 34.65 | 36,157,324 | +0.91(+2.69%) |
Oct 17, 2011 | 34.64 | 34.74 | 33.73 | 33.74 | 28,497,512 | -1.38(-3.93%) |
Oct 14, 2011 | 35.11 | 35.28 | 34.69 | 35.12 | 26,919,842 | +0.60(+1.73%) |
Oct 13, 2011 | 34.46 | 34.63 | 33.82 | 34.52 | 37,863,884 | -0.32(-0.91%) |
Oct 12, 2011 | 34.38 | 35.50 | 34.32 | 34.84 | 30,309,026 | +0.96(+2.82%) |
Oct 11, 2011 | 33.28 | 34.29 | 33.21 | 33.88 | 28,122,192 | +0.34(+1.02%) |
Oct 10, 2011 | 33.24 | 33.79 | 33.17 | 33.54 | 35,668,128 | +1.26(+3.90%) |
Oct 07, 2011 | 33.34 | 33.46 | 31.97 | 32.28 | 36,137,356 | -0.45(-1.38%) |
Oct 06, 2011 | 32.50 | 32.84 | 32.25 | 32.73 | 40,011,988 | +1.56(+4.99%) |
Oct 05, 2011 | 30.70 | 31.34 | 30.39 | 31.18 | 45,014,632 | +0.73(+2.39%) |
Oct 04, 2011 | 30.04 | 30.54 | 29.42 | 30.45 | 52,320,968 | +0.05(+0.16%) |