Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.82 | 39.03 | 38.76 | 38.97 | 2,537,533 | +0.10(+0.26%) |
Dec 29, 2011 | 38.70 | 38.95 | 38.55 | 38.87 | 2,599,212 | +0.29(+0.75%) |
Dec 28, 2011 | 38.65 | 38.68 | 38.27 | 38.58 | 1,983,759 | -0.02(-0.05%) |
Dec 27, 2011 | 38.48 | 38.65 | 38.39 | 38.60 | 1,472,477 | +0.13(+0.34%) |
Dec 23, 2011 | 38.19 | 38.48 | 38.16 | 38.47 | 1,982,001 | +0.41(+1.08%) |
Dec 21, 2011 | 37.84 | 38.06 | 37.50 | 38.06 | 1,276,572 | +0.26(+0.69%) |
Dec 20, 2011 | 37.84 | 37.90 | 37.62 | 37.80 | 1,209,293 | +0.31(+0.83%) |
Dec 19, 2011 | 37.51 | 37.64 | 37.40 | 37.49 | 481,010 | +0.06(+0.16%) |
Dec 16, 2011 | 37.45 | 37.56 | 37.32 | 37.43 | 942,757 | +0.12(+0.32%) |
Dec 15, 2011 | 37.28 | 37.34 | 37.08 | 37.31 | 948,562 | +0.28(+0.76%) |
Dec 14, 2011 | 37.25 | 37.48 | 36.84 | 37.03 | 1,363,146 | -0.23(-0.62%) |
Dec 13, 2011 | 37.45 | 37.56 | 37.14 | 37.26 | 655,586 | -0.09(-0.24%) |
Dec 12, 2011 | 37.37 | 37.41 | 37.12 | 37.35 | 491,305 | -0.07(-0.19%) |
Dec 09, 2011 | 37.25 | 37.51 | 37.00 | 37.42 | 576,509 | +0.33(+0.89%) |
Dec 08, 2011 | 37.48 | 37.54 | 37.02 | 37.09 | 919,528 | -0.48(-1.28%) |
Dec 07, 2011 | 37.52 | 37.64 | 37.42 | 37.57 | 623,122 | +0.02(+0.05%) |
Dec 06, 2011 | 37.60 | 37.60 | 37.27 | 37.55 | 643,712 | +0.02(+0.05%) |
Dec 05, 2011 | 37.87 | 37.87 | 37.44 | 37.53 | 544,495 | +0.06(+0.16%) |
Dec 02, 2011 | 37.59 | 37.62 | 37.28 | 37.47 | 1,194,660 | +0.12(+0.32%) |
Dec 01, 2011 | 36.83 | 37.38 | 36.83 | 37.35 | 1,245,895 | +0.43(+1.16%) |
Nov 30, 2011 | 37.45 | 37.88 | 36.83 | 36.92 | 1,294,651 | +0.15(+0.41%) |
Nov 29, 2011 | 36.73 | 36.87 | 36.56 | 36.77 | 895,289 | +0.14(+0.38%) |
Nov 28, 2011 | 36.79 | 36.86 | 36.24 | 36.63 | 1,196,572 | +0.68(+1.89%) |
Nov 25, 2011 | 35.78 | 36.23 | 35.71 | 35.95 | 316,885 | -0.59(-1.61%) |
Nov 23, 2011 | 36.80 | 36.96 | 36.37 | 36.54 | 1,068,386 | -0.46(-1.24%) |
Nov 22, 2011 | 37.04 | 37.10 | 36.80 | 37.00 | 813,420 | -0.04(-0.11%) |
Nov 21, 2011 | 37.03 | 37.31 | 36.57 | 37.04 | 891,171 | -0.33(-0.88%) |
Nov 18, 2011 | 37.35 | 37.37 | 37.08 | 37.37 | 347,145 | +0.13(+0.35%) |
Nov 17, 2011 | 37.18 | 37.43 | 36.91 | 37.24 | 900,998 | +0.10(+0.27%) |
Nov 16, 2011 | 37.10 | 37.35 | 36.92 | 37.14 | 394,603 | -0.07(-0.19%) |
Nov 15, 2011 | 37.38 | 37.58 | 37.11 | 37.21 | 1,078,595 | -0.18(-0.48%) |
Nov 14, 2011 | 36.91 | 37.51 | 36.91 | 37.39 | 1,769,378 | +0.32(+0.86%) |
Nov 11, 2011 | 37.27 | 37.44 | 36.92 | 37.07 | 1,565,651 | +0.13(+0.35%) |
Nov 10, 2011 | 36.75 | 37.14 | 36.10 | 36.94 | 682,352 | +0.42(+1.15%) |
Nov 09, 2011 | 36.92 | 36.97 | 36.44 | 36.52 | 2,812,702 | -0.77(-2.06%) |
Nov 08, 2011 | 37.73 | 37.93 | 37.02 | 37.29 | 1,137,773 | -0.15(-0.40%) |
Nov 07, 2011 | 37.59 | 37.84 | 37.16 | 37.44 | 473,613 | -0.19(-0.50%) |
Nov 04, 2011 | 37.19 | 37.63 | 36.99 | 37.63 | 498,737 | +0.33(+0.88%) |
Nov 03, 2011 | 37.43 | 37.43 | 36.80 | 37.30 | 1,231,602 | +0.22(+0.59%) |
Nov 02, 2011 | 37.29 | 37.54 | 36.89 | 37.08 | 984,793 | +0.24(+0.65%) |
Nov 01, 2011 | 36.99 | 37.67 | 36.60 | 36.84 | 748,406 | -0.64(-1.71%) |
Oct 31, 2011 | 37.46 | 37.60 | 37.26 | 37.48 | 418,653 | -0.18(-0.48%) |
Oct 28, 2011 | 37.39 | 38.00 | 37.24 | 37.66 | 688,591 | +0.19(+0.51%) |
Oct 27, 2011 | 37.94 | 37.94 | 37.33 | 37.47 | 3,593,258 | +0.26(+0.70%) |
Oct 26, 2011 | 36.93 | 37.26 | 36.51 | 37.21 | 567,453 | +0.57(+1.56%) |
Oct 25, 2011 | 36.84 | 36.99 | 36.51 | 36.64 | 2,384,364 | -0.22(-0.60%) |
Oct 24, 2011 | 36.73 | 37.00 | 36.42 | 36.86 | 1,418,402 | +0.32(+0.88%) |
Oct 21, 2011 | 36.65 | 36.68 | 36.40 | 36.54 | 961,084 | +0.22(+0.61%) |
Oct 20, 2011 | 36.08 | 36.39 | 35.89 | 36.32 | 1,197,353 | +0.24(+0.67%) |
Oct 19, 2011 | 36.11 | 36.37 | 35.97 | 36.08 | 2,069,649 | +0.23(+0.64%) |
Oct 18, 2011 | 35.53 | 36.04 | 35.53 | 35.85 | 2,237,887 | +0.16(+0.45%) |
Oct 17, 2011 | 35.64 | 36.06 | 35.52 | 35.69 | 3,415,993 | +0.05(+0.14%) |
Oct 14, 2011 | 35.51 | 35.70 | 35.25 | 35.64 | 877,319 | +0.30(+0.85%) |
Oct 13, 2011 | 35.02 | 35.34 | 34.71 | 35.34 | 1,033,406 | +0.29(+0.83%) |
Oct 12, 2011 | 34.98 | 35.27 | 34.90 | 35.05 | 805,355 | +0.24(+0.69%) |
Oct 11, 2011 | 34.25 | 34.96 | 32.63 | 34.81 | 1,649,484 | +0.27(+0.78%) |
Oct 10, 2011 | 34.29 | 34.61 | 34.27 | 34.54 | 774,370 | +0.60(+1.77%) |
Oct 07, 2011 | 34.51 | 34.73 | 33.80 | 33.94 | 198,681 | -0.35(-1.02%) |
Oct 06, 2011 | 34.17 | 34.36 | 34.13 | 34.29 | 848,852 | +0.67(+1.99%) |
Oct 05, 2011 | 33.65 | 33.94 | 32.52 | 33.62 | 2,329,060 | +0.48(+1.45%) |
Oct 04, 2011 | 32.97 | 33.14 | 31.54 | 33.14 | 3,515,701 | -0.05(-0.15%) |