Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.30 | 34.30 | 34.02 | 34.02 | 3,475,714 | -0.28(-0.82%) |
Dec 29, 2011 | 33.77 | 34.33 | 33.64 | 34.30 | 5,013,610 | +0.74(+2.21%) |
Dec 28, 2011 | 34.10 | 34.31 | 33.53 | 33.56 | 3,227,854 | -0.62(-1.81%) |
Dec 27, 2011 | 34.41 | 34.79 | 34.17 | 34.18 | 2,347,046 | -0.49(-1.42%) |
Dec 23, 2011 | 34.59 | 34.69 | 34.15 | 34.67 | 3,230,682 | +0.93(+2.77%) |
Dec 21, 2011 | 33.49 | 33.77 | 33.20 | 33.73 | 10,153,298 | +0.15(+0.46%) |
Dec 20, 2011 | 34.19 | 34.75 | 33.57 | 33.58 | 10,424,721 | +0.15(+0.46%) |
Dec 19, 2011 | 35.00 | 35.04 | 33.32 | 33.43 | 7,060,987 | -1.47(-4.22%) |
Dec 16, 2011 | 34.82 | 35.28 | 34.70 | 34.90 | 7,318,397 | +0.27(+0.79%) |
Dec 15, 2011 | 36.15 | 36.30 | 34.44 | 34.63 | 11,414,177 | -1.03(-2.89%) |
Dec 14, 2011 | 35.68 | 36.14 | 35.50 | 35.66 | 5,685,561 | -0.22(-0.61%) |
Dec 13, 2011 | 36.66 | 37.00 | 35.50 | 35.87 | 6,169,303 | -0.44(-1.22%) |
Dec 12, 2011 | 36.56 | 36.61 | 36.04 | 36.32 | 3,903,455 | -0.74(-2.00%) |
Dec 09, 2011 | 36.42 | 37.16 | 36.37 | 37.06 | 4,712,564 | +1.09(+3.02%) |
Dec 08, 2011 | 36.85 | 36.92 | 35.89 | 35.97 | 5,439,218 | -1.24(-3.33%) |
Dec 07, 2011 | 36.40 | 37.42 | 36.06 | 37.21 | 3,776,232 | +0.47(+1.27%) |
Dec 06, 2011 | 37.48 | 37.53 | 36.46 | 36.74 | 6,398,428 | -0.90(-2.39%) |
Dec 05, 2011 | 37.19 | 38.01 | 36.87 | 37.64 | 8,550,014 | +1.17(+3.22%) |
Dec 02, 2011 | 36.28 | 37.08 | 36.22 | 36.47 | 7,682,552 | +0.47(+1.32%) |
Dec 01, 2011 | 35.54 | 36.16 | 35.50 | 36.00 | 7,113,683 | +0.07(+0.20%) |
Nov 30, 2011 | 34.56 | 35.96 | 34.43 | 35.92 | 9,067,522 | +2.52(+7.54%) |
Nov 29, 2011 | 33.59 | 33.82 | 33.37 | 33.41 | 6,385,807 | -0.27(-0.79%) |
Nov 28, 2011 | 33.40 | 33.69 | 33.30 | 33.67 | 9,092,098 | +1.48(+4.60%) |
Nov 25, 2011 | 32.19 | 32.70 | 32.07 | 32.19 | 2,433,812 | +0.14(+0.43%) |
Nov 23, 2011 | 32.42 | 32.43 | 31.61 | 32.05 | 7,205,806 | -0.74(-2.26%) |
Nov 22, 2011 | 32.89 | 33.24 | 32.56 | 32.79 | 5,040,322 | -0.17(-0.51%) |
Nov 21, 2011 | 32.62 | 33.21 | 32.17 | 32.96 | 5,989,687 | -0.53(-1.59%) |
Nov 18, 2011 | 33.47 | 33.73 | 33.18 | 33.49 | 4,499,882 | +0.35(+1.04%) |
Nov 17, 2011 | 33.68 | 34.15 | 32.92 | 33.15 | 8,160,521 | -0.65(-1.93%) |
Nov 16, 2011 | 34.78 | 34.78 | 33.78 | 33.80 | 8,142,639 | -1.29(-3.69%) |
Nov 15, 2011 | 34.95 | 35.59 | 34.51 | 35.09 | 5,994,278 | -0.10(-0.30%) |
Nov 14, 2011 | 35.86 | 35.96 | 34.84 | 35.20 | 5,569,267 | -0.97(-2.69%) |
Nov 11, 2011 | 36.37 | 36.51 | 35.84 | 36.17 | 4,774,500 | +0.43(+1.19%) |
Nov 10, 2011 | 36.28 | 36.39 | 35.50 | 35.74 | 5,487,434 | +0.07(+0.20%) |
Nov 09, 2011 | 36.85 | 36.95 | 35.47 | 35.67 | 8,571,225 | -1.97(-5.23%) |
Nov 08, 2011 | 37.46 | 37.71 | 36.64 | 37.64 | 4,838,236 | +0.39(+1.04%) |
Nov 07, 2011 | 36.94 | 37.39 | 36.53 | 37.25 | 3,197,910 | +0.17(+0.45%) |
Nov 04, 2011 | 37.30 | 37.30 | 36.70 | 37.09 | 4,331,307 | -0.47(-1.24%) |
Nov 03, 2011 | 36.73 | 37.70 | 35.89 | 37.55 | 11,266,629 | +1.24(+3.41%) |
Nov 02, 2011 | 35.94 | 36.64 | 35.82 | 36.31 | 7,388,744 | +1.15(+3.27%) |
Nov 01, 2011 | 35.57 | 36.19 | 35.07 | 35.17 | 7,462,568 | -1.52(-4.14%) |
Oct 31, 2011 | 36.98 | 37.59 | 36.68 | 36.68 | 5,947,378 | -1.00(-2.64%) |
Oct 28, 2011 | 37.43 | 37.91 | 37.09 | 37.68 | 4,587,556 | -0.14(-0.36%) |
Oct 27, 2011 | 37.16 | 38.01 | 36.83 | 37.82 | 11,891,858 | +1.98(+5.54%) |
Oct 26, 2011 | 35.56 | 36.04 | 34.94 | 35.83 | 6,500,399 | +0.96(+2.74%) |
Oct 25, 2011 | 35.98 | 36.54 | 34.67 | 34.88 | 8,811,651 | -1.63(-4.47%) |
Oct 24, 2011 | 35.11 | 37.00 | 34.94 | 36.51 | 10,212,505 | +1.73(+4.97%) |
Oct 21, 2011 | 33.20 | 34.94 | 33.20 | 34.78 | 16,292,481 | +2.25(+6.92%) |
Oct 20, 2011 | 32.09 | 32.61 | 31.45 | 32.53 | 9,138,206 | +0.59(+1.86%) |
Oct 19, 2011 | 32.99 | 33.44 | 31.87 | 31.94 | 8,090,327 | -1.15(-3.47%) |
Oct 18, 2011 | 32.57 | 33.35 | 32.17 | 33.08 | 9,631,604 | +0.72(+2.23%) |
Oct 17, 2011 | 33.58 | 33.62 | 32.25 | 32.36 | 6,694,437 | -1.43(-4.23%) |
Oct 14, 2011 | 34.33 | 34.33 | 32.96 | 33.79 | 5,956,997 | +0.15(+0.45%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.20 | 33.64 | 6,798,899 | -1.26(-3.61%) |
Oct 12, 2011 | 34.42 | 35.56 | 34.11 | 34.90 | 6,927,276 | +0.74(+2.16%) |
Oct 11, 2011 | 33.33 | 34.51 | 33.08 | 34.16 | 6,687,823 | +0.50(+1.48%) |
Oct 10, 2011 | 32.78 | 33.69 | 32.74 | 33.66 | 4,457,110 | +1.68(+5.25%) |
Oct 07, 2011 | 32.81 | 33.48 | 31.69 | 31.98 | 7,764,995 | -0.65(-1.99%) |
Oct 06, 2011 | 32.29 | 32.69 | 31.97 | 32.63 | 5,445,466 | +0.96(+3.04%) |
Oct 05, 2011 | 31.16 | 31.87 | 30.42 | 31.67 | 6,398,845 | +0.50(+1.60%) |
Oct 04, 2011 | 29.90 | 31.32 | 29.19 | 31.17 | 10,986,646 | +0.84(+2.78%) |