Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.23 | 33.56 | 33.17 | 33.44 | 7,007,900 | +0.27(+0.83%) |
Dec 29, 2011 | 33.12 | 33.24 | 32.86 | 33.17 | 12,830,170 | +0.22(+0.65%) |
Dec 28, 2011 | 33.59 | 33.60 | 32.84 | 32.95 | 24,769,532 | -0.91(-2.70%) |
Dec 27, 2011 | 33.86 | 34.01 | 33.81 | 33.87 | 6,298,175 | -0.12(-0.36%) |
Dec 23, 2011 | 33.88 | 34.01 | 33.67 | 33.99 | 10,784,228 | +0.55(+1.66%) |
Dec 21, 2011 | 33.20 | 33.51 | 32.86 | 33.44 | 19,732,546 | -0.09(-0.28%) |
Dec 20, 2011 | 33.22 | 33.70 | 33.20 | 33.53 | 30,436,614 | +1.32(+4.11%) |
Dec 19, 2011 | 32.77 | 32.87 | 32.14 | 32.21 | 26,224,622 | -0.72(-2.20%) |
Dec 16, 2011 | 33.06 | 33.23 | 32.63 | 32.93 | 28,993,208 | +0.20(+0.62%) |
Dec 15, 2011 | 33.36 | 33.46 | 32.66 | 32.73 | 24,661,036 | +0.02(+0.07%) |
Dec 14, 2011 | 33.08 | 33.23 | 32.57 | 32.70 | 39,575,908 | -0.64(-1.91%) |
Dec 13, 2011 | 33.96 | 34.17 | 33.08 | 33.34 | 47,315,496 | -0.48(-1.42%) |
Dec 12, 2011 | 34.17 | 34.17 | 33.39 | 33.82 | 31,599,756 | -1.05(-3.02%) |
Dec 09, 2011 | 34.23 | 34.97 | 34.19 | 34.87 | 30,192,730 | +0.83(+2.45%) |
Dec 08, 2011 | 34.70 | 34.91 | 33.91 | 34.04 | 38,760,992 | -1.31(-3.70%) |
Dec 07, 2011 | 35.35 | 35.53 | 35.03 | 35.35 | 25,333,500 | -0.14(-0.39%) |
Dec 06, 2011 | 35.22 | 35.75 | 35.03 | 35.48 | 21,839,834 | -0.07(-0.20%) |
Dec 05, 2011 | 35.53 | 35.70 | 35.29 | 35.55 | 30,632,672 | +0.85(+2.45%) |
Dec 02, 2011 | 35.31 | 35.33 | 34.61 | 34.70 | 25,131,440 | +0.08(+0.22%) |
Dec 01, 2011 | 34.58 | 35.08 | 34.55 | 34.63 | 28,113,292 | +0.50(+1.46%) |
Nov 30, 2011 | 34.17 | 34.33 | 33.63 | 34.13 | 37,482,104 | +1.87(+5.79%) |
Nov 29, 2011 | 32.35 | 32.98 | 32.14 | 32.26 | 33,018,668 | -0.35(-1.06%) |
Nov 28, 2011 | 32.45 | 32.69 | 32.30 | 32.61 | 35,672,556 | +1.21(+3.85%) |
Nov 25, 2011 | 31.46 | 31.91 | 31.23 | 31.40 | 18,787,500 | -0.40(-1.25%) |
Nov 23, 2011 | 32.37 | 32.37 | 31.63 | 31.80 | 24,552,016 | -1.25(-3.78%) |
Nov 22, 2011 | 33.26 | 33.53 | 32.67 | 33.05 | 22,582,526 | -0.36(-1.09%) |
Nov 21, 2011 | 33.37 | 33.61 | 32.77 | 33.41 | 29,660,614 | -0.73(-2.15%) |
Nov 18, 2011 | 34.48 | 34.48 | 33.84 | 34.15 | 23,036,244 | -0.08(-0.24%) |
Nov 17, 2011 | 35.18 | 35.35 | 34.01 | 34.23 | 33,085,222 | -0.72(-2.05%) |
Nov 16, 2011 | 34.98 | 35.64 | 34.87 | 34.95 | 18,141,772 | -0.53(-1.50%) |
Nov 15, 2011 | 35.11 | 35.77 | 34.95 | 35.48 | 14,664,654 | +0.19(+0.54%) |
Nov 14, 2011 | 35.44 | 35.51 | 35.05 | 35.29 | 19,778,162 | -0.43(-1.20%) |
Nov 11, 2011 | 35.46 | 35.99 | 35.39 | 35.72 | 17,748,210 | +0.79(+2.25%) |
Nov 10, 2011 | 35.46 | 35.53 | 34.62 | 34.93 | 22,739,348 | +0.24(+0.68%) |
Nov 09, 2011 | 35.31 | 35.44 | 34.49 | 34.69 | 30,655,574 | -1.88(-5.14%) |
Nov 08, 2011 | 36.24 | 36.59 | 35.85 | 36.57 | 21,084,806 | +0.43(+1.20%) |
Nov 07, 2011 | 36.08 | 36.36 | 35.91 | 36.14 | 20,709,098 | +0.27(+0.74%) |
Nov 04, 2011 | 35.62 | 35.99 | 35.11 | 35.87 | 18,396,250 | +0.03(+0.10%) |
Nov 03, 2011 | 36.07 | 36.09 | 35.46 | 35.84 | 26,897,162 | +0.10(+0.29%) |
Nov 02, 2011 | 35.72 | 36.07 | 35.36 | 35.73 | 22,374,272 | +0.71(+2.03%) |
Nov 01, 2011 | 34.17 | 35.39 | 34.05 | 35.02 | 52,067,860 | -1.05(-2.90%) |
Oct 31, 2011 | 36.74 | 36.79 | 36.05 | 36.07 | 26,970,592 | -1.24(-3.32%) |
Oct 28, 2011 | 36.25 | 37.32 | 36.21 | 37.31 | 35,422,248 | +0.79(+2.17%) |
Oct 27, 2011 | 36.17 | 37.09 | 35.93 | 36.51 | 49,970,596 | +2.02(+5.87%) |
Oct 26, 2011 | 34.58 | 34.74 | 33.83 | 34.49 | 44,524,424 | +0.56(+1.65%) |
Oct 25, 2011 | 34.44 | 34.50 | 33.57 | 33.93 | 33,732,988 | -0.69(-1.99%) |
Oct 24, 2011 | 33.41 | 34.74 | 33.36 | 34.62 | 44,319,140 | +1.34(+4.01%) |
Oct 21, 2011 | 32.93 | 33.51 | 32.93 | 33.28 | 29,455,954 | +0.73(+2.24%) |
Oct 20, 2011 | 32.86 | 32.95 | 31.78 | 32.55 | 37,792,160 | -0.63(-1.90%) |
Oct 19, 2011 | 33.18 | 33.61 | 32.88 | 33.18 | 28,247,742 | -0.36(-1.07%) |
Oct 18, 2011 | 32.67 | 33.76 | 32.22 | 33.54 | 37,348,608 | +0.88(+2.69%) |
Oct 17, 2011 | 33.54 | 33.63 | 32.65 | 32.66 | 29,436,428 | -1.34(-3.93%) |
Oct 14, 2011 | 33.99 | 34.15 | 33.58 | 34.00 | 27,806,776 | +0.58(+1.73%) |
Oct 13, 2011 | 33.36 | 33.53 | 32.74 | 33.42 | 39,111,396 | -0.31(-0.91%) |
Oct 12, 2011 | 33.28 | 34.37 | 33.23 | 33.73 | 31,307,626 | +0.93(+2.82%) |
Oct 11, 2011 | 32.22 | 33.19 | 32.15 | 32.80 | 29,048,742 | +0.33(+1.02%) |
Oct 10, 2011 | 32.18 | 32.71 | 32.11 | 32.47 | 36,843,296 | +1.22(+3.90%) |
Oct 07, 2011 | 32.28 | 32.39 | 30.95 | 31.25 | 37,327,984 | -0.44(-1.38%) |
Oct 06, 2011 | 31.46 | 31.79 | 31.22 | 31.69 | 41,330,272 | +1.51(+4.99%) |
Oct 05, 2011 | 29.72 | 30.34 | 29.42 | 30.18 | 46,497,740 | +0.71(+2.39%) |
Oct 04, 2011 | 29.08 | 29.56 | 28.48 | 29.48 | 54,044,804 | +0.05(+0.16%) |