Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.30 | 34.30 | 34.02 | 34.02 | 3,475,269 | -0.28(-0.82%) |
Dec 29, 2011 | 33.77 | 34.33 | 33.64 | 34.30 | 5,012,969 | +0.74(+2.21%) |
Dec 28, 2011 | 34.11 | 34.31 | 33.53 | 33.56 | 3,227,441 | -0.62(-1.81%) |
Dec 27, 2011 | 34.41 | 34.79 | 34.17 | 34.18 | 2,346,746 | -0.49(-1.42%) |
Dec 23, 2011 | 34.59 | 34.70 | 34.16 | 34.67 | 3,230,269 | +0.93(+2.77%) |
Dec 21, 2011 | 33.49 | 33.77 | 33.20 | 33.74 | 10,151,999 | +0.15(+0.46%) |
Dec 20, 2011 | 34.19 | 34.75 | 33.58 | 33.59 | 10,423,387 | +0.15(+0.46%) |
Dec 19, 2011 | 35.00 | 35.04 | 33.33 | 33.43 | 7,060,084 | -1.47(-4.22%) |
Dec 16, 2011 | 34.83 | 35.28 | 34.70 | 34.91 | 7,317,461 | +0.27(+0.79%) |
Dec 15, 2011 | 36.15 | 36.31 | 34.45 | 34.63 | 11,412,717 | -1.03(-2.89%) |
Dec 14, 2011 | 35.69 | 36.14 | 35.50 | 35.66 | 5,684,834 | -0.22(-0.61%) |
Dec 13, 2011 | 36.67 | 37.01 | 35.50 | 35.88 | 6,168,513 | -0.44(-1.22%) |
Dec 12, 2011 | 36.56 | 36.62 | 36.04 | 36.32 | 3,902,956 | -0.74(-2.00%) |
Dec 09, 2011 | 36.43 | 37.17 | 36.37 | 37.06 | 4,711,961 | +1.09(+3.02%) |
Dec 08, 2011 | 36.85 | 36.92 | 35.90 | 35.98 | 5,438,522 | -1.24(-3.33%) |
Dec 07, 2011 | 36.40 | 37.42 | 36.06 | 37.21 | 3,775,748 | +0.47(+1.27%) |
Dec 06, 2011 | 37.48 | 37.54 | 36.47 | 36.75 | 6,397,610 | -0.90(-2.39%) |
Dec 05, 2011 | 37.20 | 38.01 | 36.88 | 37.65 | 8,548,920 | +1.17(+3.22%) |
Dec 02, 2011 | 36.29 | 37.09 | 36.23 | 36.47 | 7,681,569 | +0.47(+1.32%) |
Dec 01, 2011 | 35.54 | 36.17 | 35.51 | 36.00 | 7,112,773 | +0.07(+0.20%) |
Nov 30, 2011 | 34.56 | 35.97 | 34.43 | 35.93 | 9,066,362 | +2.52(+7.54%) |
Nov 29, 2011 | 33.59 | 33.83 | 33.38 | 33.41 | 6,384,990 | -0.27(-0.79%) |
Nov 28, 2011 | 33.40 | 33.69 | 33.30 | 33.67 | 9,090,935 | +1.48(+4.60%) |
Nov 25, 2011 | 32.19 | 32.70 | 32.07 | 32.19 | 2,433,501 | +0.14(+0.43%) |
Nov 23, 2011 | 32.43 | 32.44 | 31.62 | 32.06 | 7,204,884 | -0.74(-2.26%) |
Nov 22, 2011 | 32.89 | 33.25 | 32.56 | 32.80 | 5,039,677 | -0.17(-0.51%) |
Nov 21, 2011 | 32.63 | 33.22 | 32.18 | 32.97 | 5,988,920 | -0.53(-1.58%) |
Nov 18, 2011 | 33.47 | 33.74 | 33.18 | 33.50 | 4,499,307 | +0.35(+1.04%) |
Nov 17, 2011 | 33.68 | 34.15 | 32.93 | 33.15 | 8,159,477 | -0.65(-1.93%) |
Nov 16, 2011 | 34.78 | 34.79 | 33.78 | 33.80 | 8,141,597 | -1.29(-3.69%) |
Nov 15, 2011 | 34.95 | 35.60 | 34.52 | 35.10 | 5,993,511 | -0.10(-0.30%) |
Nov 14, 2011 | 35.87 | 35.97 | 34.84 | 35.20 | 5,568,554 | -0.97(-2.69%) |
Nov 11, 2011 | 36.37 | 36.52 | 35.84 | 36.17 | 4,773,889 | +0.43(+1.19%) |
Nov 10, 2011 | 36.29 | 36.39 | 35.51 | 35.75 | 5,486,731 | +0.07(+0.20%) |
Nov 09, 2011 | 36.86 | 36.95 | 35.47 | 35.68 | 8,570,128 | -1.97(-5.23%) |
Nov 08, 2011 | 37.47 | 37.72 | 36.64 | 37.64 | 4,837,617 | +0.39(+1.04%) |
Nov 07, 2011 | 36.95 | 37.40 | 36.54 | 37.26 | 3,197,501 | +0.17(+0.45%) |
Nov 04, 2011 | 37.31 | 37.31 | 36.70 | 37.09 | 4,330,753 | -0.47(-1.24%) |
Nov 03, 2011 | 36.74 | 37.71 | 35.89 | 37.56 | 11,265,188 | +1.24(+3.41%) |
Nov 02, 2011 | 35.94 | 36.64 | 35.82 | 36.32 | 7,387,798 | +1.15(+3.27%) |
Nov 01, 2011 | 35.57 | 36.20 | 35.07 | 35.17 | 7,461,613 | -1.52(-4.14%) |
Oct 31, 2011 | 36.99 | 37.60 | 36.69 | 36.69 | 5,946,617 | -1.00(-2.64%) |
Oct 28, 2011 | 37.44 | 37.92 | 37.09 | 37.68 | 4,586,969 | -0.14(-0.36%) |
Oct 27, 2011 | 37.16 | 38.01 | 36.83 | 37.82 | 11,890,336 | +1.98(+5.54%) |
Oct 26, 2011 | 35.56 | 36.04 | 34.94 | 35.84 | 6,499,567 | +0.96(+2.74%) |
Oct 25, 2011 | 35.98 | 36.54 | 34.67 | 34.88 | 8,810,524 | -1.63(-4.47%) |
Oct 24, 2011 | 35.11 | 37.01 | 34.94 | 36.51 | 10,211,198 | +1.73(+4.97%) |
Oct 21, 2011 | 33.21 | 34.94 | 33.20 | 34.78 | 16,290,396 | +2.25(+6.92%) |
Oct 20, 2011 | 32.09 | 32.61 | 31.45 | 32.53 | 9,137,037 | +0.59(+1.86%) |
Oct 19, 2011 | 32.99 | 33.44 | 31.88 | 31.94 | 8,089,292 | -1.15(-3.47%) |
Oct 18, 2011 | 32.57 | 33.35 | 32.17 | 33.09 | 9,630,372 | +0.72(+2.23%) |
Oct 17, 2011 | 33.59 | 33.63 | 32.25 | 32.37 | 6,693,581 | -1.43(-4.23%) |
Oct 14, 2011 | 34.33 | 34.33 | 32.96 | 33.80 | 5,956,235 | +0.15(+0.45%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.21 | 33.64 | 6,798,029 | -1.26(-3.61%) |
Oct 12, 2011 | 34.42 | 35.56 | 34.12 | 34.90 | 6,926,390 | +0.74(+2.16%) |
Oct 11, 2011 | 33.33 | 34.51 | 33.08 | 34.17 | 6,686,967 | +0.50(+1.48%) |
Oct 10, 2011 | 32.78 | 33.69 | 32.74 | 33.67 | 4,456,540 | +1.68(+5.25%) |
Oct 07, 2011 | 32.82 | 33.48 | 31.70 | 31.99 | 7,764,001 | -0.65(-1.99%) |
Oct 06, 2011 | 32.29 | 32.69 | 31.97 | 32.64 | 5,444,769 | +0.96(+3.04%) |
Oct 05, 2011 | 31.17 | 31.88 | 30.42 | 31.67 | 6,398,026 | +0.50(+1.60%) |
Oct 04, 2011 | 29.91 | 31.33 | 29.19 | 31.18 | 10,985,241 | +0.84(+2.78%) |