Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.65 | 32.65 | 32.55 | 32.58 | 748,771 | +0.22(+0.69%) |
Dec 29, 2011 | 32.22 | 32.39 | 32.20 | 32.36 | 914,335 | +0.37(+1.16%) |
Dec 28, 2011 | 32.13 | 32.14 | 31.88 | 31.99 | 776,745 | -0.11(-0.33%) |
Dec 27, 2011 | 32.10 | 32.14 | 31.98 | 32.10 | 568,473 | -0.01(-0.02%) |
Dec 23, 2011 | 31.98 | 32.11 | 31.93 | 32.10 | 635,834 | +0.62(+1.98%) |
Dec 21, 2011 | 31.81 | 31.85 | 31.28 | 31.48 | 2,418,287 | -0.34(-1.08%) |
Dec 20, 2011 | 31.51 | 31.91 | 31.51 | 31.82 | 1,454,385 | +0.67(+2.16%) |
Dec 19, 2011 | 31.64 | 31.71 | 31.08 | 31.15 | 1,841,945 | -0.50(-1.57%) |
Dec 16, 2011 | 31.80 | 31.82 | 31.55 | 31.65 | 1,446,512 | +0.06(+0.19%) |
Dec 15, 2011 | 31.85 | 31.94 | 31.58 | 31.59 | 2,285,761 | -0.48(-1.49%) |
Dec 14, 2011 | 32.17 | 32.37 | 32.00 | 32.06 | 1,748,997 | -0.15(-0.48%) |
Dec 13, 2011 | 32.33 | 32.51 | 32.13 | 32.22 | 1,031,401 | +0.01(+0.02%) |
Dec 12, 2011 | 32.29 | 32.31 | 32.04 | 32.21 | 951,591 | -0.34(-1.05%) |
Dec 09, 2011 | 32.37 | 32.69 | 32.35 | 32.55 | 1,059,804 | +0.32(+0.98%) |
Dec 08, 2011 | 32.49 | 32.59 | 32.16 | 32.24 | 1,057,965 | -0.34(-1.03%) |
Dec 07, 2011 | 32.67 | 32.74 | 32.37 | 32.57 | 856,364 | +0.10(+0.31%) |
Dec 06, 2011 | 32.42 | 32.67 | 32.35 | 32.47 | 1,404,320 | -0.42(-1.27%) |
Dec 05, 2011 | 33.00 | 33.15 | 32.78 | 32.89 | 1,105,745 | +0.03(+0.10%) |
Dec 02, 2011 | 33.00 | 33.06 | 32.77 | 32.86 | 1,272,673 | -0.27(-0.81%) |
Dec 01, 2011 | 33.05 | 33.29 | 32.96 | 33.12 | 1,573,564 | -0.25(-0.74%) |
Nov 30, 2011 | 32.93 | 33.39 | 32.93 | 33.37 | 2,359,940 | +1.11(+3.44%) |
Nov 29, 2011 | 32.31 | 32.55 | 32.15 | 32.26 | 1,155,428 | -0.26(-0.79%) |
Nov 28, 2011 | 32.40 | 32.57 | 32.32 | 32.52 | 1,417,082 | +0.63(+1.98%) |
Nov 25, 2011 | 31.95 | 32.26 | 31.89 | 31.89 | 653,524 | -0.17(-0.54%) |
Nov 23, 2011 | 32.45 | 32.45 | 32.01 | 32.06 | 1,165,711 | -0.54(-1.65%) |
Nov 22, 2011 | 32.66 | 32.69 | 32.34 | 32.60 | 1,079,974 | +0.01(+0.04%) |
Nov 21, 2011 | 32.68 | 32.71 | 32.43 | 32.59 | 1,381,901 | -0.15(-0.45%) |
Nov 18, 2011 | 32.74 | 32.88 | 32.52 | 32.74 | 1,066,217 | +0.03(+0.10%) |
Nov 17, 2011 | 32.90 | 33.21 | 32.57 | 32.70 | 1,724,342 | -0.32(-0.96%) |
Nov 16, 2011 | 32.92 | 33.31 | 32.89 | 33.02 | 1,400,724 | -0.01(-0.02%) |
Nov 15, 2011 | 32.84 | 33.22 | 32.83 | 33.02 | 1,316,170 | +0.26(+0.78%) |
Nov 14, 2011 | 32.99 | 32.99 | 32.62 | 32.77 | 1,154,337 | -0.31(-0.93%) |
Nov 11, 2011 | 32.89 | 33.23 | 32.89 | 33.08 | 993,460 | +0.53(+1.63%) |
Nov 10, 2011 | 32.39 | 32.77 | 32.29 | 32.55 | 1,232,725 | +0.37(+1.15%) |
Nov 09, 2011 | 32.41 | 32.50 | 32.00 | 32.18 | 1,752,112 | -0.81(-2.46%) |
Nov 08, 2011 | 32.74 | 33.08 | 32.57 | 32.99 | 1,365,825 | +0.32(+0.99%) |
Nov 07, 2011 | 32.35 | 32.69 | 32.35 | 32.67 | 1,680,444 | +0.12(+0.37%) |
Nov 04, 2011 | 32.58 | 32.59 | 32.04 | 32.55 | 1,588,339 | -0.55(-1.66%) |
Nov 03, 2011 | 32.92 | 33.15 | 32.67 | 33.10 | 2,205,856 | +0.11(+0.33%) |
Nov 02, 2011 | 32.90 | 33.05 | 32.61 | 32.99 | 2,229,171 | +0.83(+2.57%) |
Nov 01, 2011 | 32.00 | 32.37 | 31.80 | 32.16 | 2,407,729 | +0.21(+0.65%) |
Oct 31, 2011 | 32.11 | 32.22 | 31.96 | 31.96 | 1,529,542 | -0.19(-0.59%) |
Oct 28, 2011 | 32.34 | 32.36 | 32.09 | 32.14 | 3,070,838 | -1.12(-3.35%) |
Oct 27, 2011 | 33.12 | 33.38 | 32.85 | 33.26 | 2,626,492 | +0.27(+0.81%) |
Oct 26, 2011 | 33.02 | 33.10 | 32.65 | 32.99 | 1,916,001 | +0.16(+0.49%) |
Oct 25, 2011 | 32.94 | 33.10 | 32.59 | 32.83 | 1,974,106 | -0.63(-1.89%) |
Oct 24, 2011 | 32.94 | 33.52 | 32.86 | 33.46 | 1,504,575 | +0.70(+2.13%) |
Oct 21, 2011 | 32.50 | 32.86 | 32.48 | 32.76 | 1,591,933 | +0.40(+1.25%) |
Oct 20, 2011 | 32.41 | 32.55 | 32.24 | 32.36 | 1,746,728 | -0.41(-1.25%) |
Oct 19, 2011 | 32.96 | 33.26 | 32.74 | 32.77 | 2,009,263 | -0.04(-0.12%) |
Oct 18, 2011 | 32.47 | 32.96 | 32.31 | 32.81 | 2,080,353 | +0.54(+1.67%) |
Oct 17, 2011 | 32.65 | 32.65 | 32.16 | 32.27 | 1,773,956 | -0.57(-1.74%) |
Oct 14, 2011 | 32.69 | 32.86 | 32.59 | 32.84 | 1,500,591 | +0.86(+2.69%) |
Oct 13, 2011 | 31.73 | 32.14 | 31.60 | 31.98 | 2,368,027 | -0.20(-0.63%) |
Oct 12, 2011 | 31.79 | 32.39 | 31.71 | 32.18 | 3,101,212 | +0.33(+1.03%) |
Oct 11, 2011 | 31.73 | 32.00 | 31.53 | 31.85 | 1,694,211 | -0.39(-1.21%) |
Oct 10, 2011 | 31.81 | 32.24 | 31.68 | 32.24 | 2,135,535 | +0.87(+2.76%) |
Oct 07, 2011 | 31.86 | 31.93 | 31.16 | 31.38 | 4,599,946 | -1.81(-5.45%) |
Oct 06, 2011 | 32.87 | 33.19 | 32.75 | 33.19 | 2,265,654 | +0.10(+0.30%) |
Oct 05, 2011 | 32.53 | 33.09 | 32.33 | 33.08 | 2,379,219 | +0.64(+1.97%) |
Oct 04, 2011 | 31.82 | 32.50 | 31.42 | 32.45 | 3,006,122 | +0.41(+1.28%) |