Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.27 | 34.27 | 33.99 | 33.99 | 3,478,647 | -0.28(-0.82%) |
Dec 29, 2011 | 33.74 | 34.30 | 33.61 | 34.27 | 5,017,841 | +0.74(+2.21%) |
Dec 28, 2011 | 34.08 | 34.28 | 33.50 | 33.53 | 3,230,578 | -0.62(-1.81%) |
Dec 27, 2011 | 34.38 | 34.76 | 34.14 | 34.15 | 2,349,027 | -0.49(-1.42%) |
Dec 23, 2011 | 34.56 | 34.66 | 34.12 | 34.64 | 3,233,409 | +0.93(+2.77%) |
Dec 21, 2011 | 33.46 | 33.74 | 33.17 | 33.71 | 10,161,867 | +0.15(+0.46%) |
Dec 20, 2011 | 34.16 | 34.72 | 33.55 | 33.55 | 10,433,519 | +0.15(+0.46%) |
Dec 19, 2011 | 34.97 | 35.01 | 33.30 | 33.40 | 7,066,946 | -1.47(-4.22%) |
Dec 16, 2011 | 34.79 | 35.25 | 34.67 | 34.87 | 7,324,574 | +0.27(+0.79%) |
Dec 15, 2011 | 36.12 | 36.27 | 34.41 | 34.60 | 11,423,811 | -1.03(-2.89%) |
Dec 14, 2011 | 35.65 | 36.11 | 35.47 | 35.63 | 5,690,360 | -0.22(-0.61%) |
Dec 13, 2011 | 36.63 | 36.97 | 35.47 | 35.84 | 6,174,509 | -0.44(-1.22%) |
Dec 12, 2011 | 36.53 | 36.58 | 36.01 | 36.29 | 3,906,750 | -0.74(-2.00%) |
Dec 09, 2011 | 36.39 | 37.13 | 36.33 | 37.03 | 4,716,541 | +1.09(+3.02%) |
Dec 08, 2011 | 36.82 | 36.89 | 35.86 | 35.94 | 5,443,809 | -1.24(-3.33%) |
Dec 07, 2011 | 36.37 | 37.39 | 36.03 | 37.18 | 3,779,419 | +0.47(+1.27%) |
Dec 06, 2011 | 37.44 | 37.50 | 36.43 | 36.71 | 6,403,828 | -0.90(-2.39%) |
Dec 05, 2011 | 37.16 | 37.97 | 36.84 | 37.61 | 8,557,230 | +1.17(+3.22%) |
Dec 02, 2011 | 36.25 | 37.05 | 36.19 | 36.44 | 7,689,036 | +0.47(+1.32%) |
Dec 01, 2011 | 35.51 | 36.13 | 35.47 | 35.96 | 7,119,687 | +0.07(+0.20%) |
Nov 30, 2011 | 34.53 | 35.93 | 34.40 | 35.89 | 9,075,175 | +2.52(+7.54%) |
Nov 29, 2011 | 33.56 | 33.79 | 33.34 | 33.38 | 6,391,197 | -0.27(-0.79%) |
Nov 28, 2011 | 33.37 | 33.66 | 33.27 | 33.64 | 9,099,772 | +1.48(+4.60%) |
Nov 25, 2011 | 32.16 | 32.67 | 32.04 | 32.16 | 2,435,866 | +0.14(+0.43%) |
Nov 23, 2011 | 32.40 | 32.40 | 31.58 | 32.03 | 7,211,888 | -0.74(-2.26%) |
Nov 22, 2011 | 32.86 | 33.22 | 32.53 | 32.77 | 5,044,576 | -0.17(-0.51%) |
Nov 21, 2011 | 32.60 | 33.18 | 32.15 | 32.94 | 5,994,742 | -0.53(-1.58%) |
Nov 18, 2011 | 33.44 | 33.71 | 33.15 | 33.47 | 4,503,680 | +0.35(+1.04%) |
Nov 17, 2011 | 33.65 | 34.12 | 32.89 | 33.12 | 8,167,408 | -0.65(-1.93%) |
Nov 16, 2011 | 34.75 | 34.75 | 33.75 | 33.77 | 8,149,510 | -1.29(-3.69%) |
Nov 15, 2011 | 34.92 | 35.56 | 34.49 | 35.06 | 5,999,336 | -0.10(-0.30%) |
Nov 14, 2011 | 35.83 | 35.93 | 34.81 | 35.17 | 5,573,966 | -0.97(-2.69%) |
Nov 11, 2011 | 36.34 | 36.48 | 35.81 | 36.14 | 4,778,529 | +0.43(+1.19%) |
Nov 10, 2011 | 36.25 | 36.36 | 35.47 | 35.71 | 5,492,064 | +0.07(+0.20%) |
Nov 09, 2011 | 36.82 | 36.92 | 35.44 | 35.64 | 8,578,457 | -1.97(-5.23%) |
Nov 08, 2011 | 37.43 | 37.68 | 36.60 | 37.61 | 4,842,319 | +0.39(+1.04%) |
Nov 07, 2011 | 36.91 | 37.36 | 36.50 | 37.22 | 3,200,608 | +0.17(+0.45%) |
Nov 04, 2011 | 37.27 | 37.27 | 36.67 | 37.05 | 4,334,962 | -0.47(-1.24%) |
Nov 03, 2011 | 36.70 | 37.67 | 35.86 | 37.52 | 11,276,136 | +1.24(+3.41%) |
Nov 02, 2011 | 35.91 | 36.60 | 35.79 | 36.28 | 7,394,979 | +1.15(+3.27%) |
Nov 01, 2011 | 35.54 | 36.16 | 35.04 | 35.14 | 7,468,865 | -1.52(-4.14%) |
Oct 31, 2011 | 36.95 | 37.56 | 36.65 | 36.65 | 5,952,396 | -1.00(-2.64%) |
Oct 28, 2011 | 37.40 | 37.88 | 37.05 | 37.65 | 4,591,427 | -0.14(-0.36%) |
Oct 27, 2011 | 37.13 | 37.98 | 36.80 | 37.78 | 11,901,892 | +1.98(+5.54%) |
Oct 26, 2011 | 35.53 | 36.01 | 34.91 | 35.80 | 6,505,884 | +0.96(+2.74%) |
Oct 25, 2011 | 35.95 | 36.51 | 34.64 | 34.85 | 8,819,087 | -1.63(-4.47%) |
Oct 24, 2011 | 35.08 | 36.97 | 34.91 | 36.48 | 10,221,122 | +1.73(+4.97%) |
Oct 21, 2011 | 33.18 | 34.91 | 33.17 | 34.75 | 16,306,229 | +2.25(+6.92%) |
Oct 20, 2011 | 32.06 | 32.58 | 31.42 | 32.50 | 9,145,917 | +0.59(+1.86%) |
Oct 19, 2011 | 32.96 | 33.41 | 31.84 | 31.91 | 8,097,154 | -1.15(-3.47%) |
Oct 18, 2011 | 32.54 | 33.32 | 32.14 | 33.06 | 9,639,731 | +0.72(+2.23%) |
Oct 17, 2011 | 33.55 | 33.59 | 32.22 | 32.33 | 6,700,086 | -1.43(-4.23%) |
Oct 14, 2011 | 34.30 | 34.30 | 32.93 | 33.76 | 5,962,024 | +0.15(+0.45%) |
Oct 13, 2011 | 34.51 | 34.51 | 33.18 | 33.61 | 6,804,636 | -1.26(-3.61%) |
Oct 12, 2011 | 34.39 | 35.53 | 34.08 | 34.87 | 6,933,121 | +0.74(+2.16%) |
Oct 11, 2011 | 33.30 | 34.48 | 33.05 | 34.13 | 6,693,466 | +0.50(+1.48%) |
Oct 10, 2011 | 32.75 | 33.66 | 32.71 | 33.63 | 4,460,871 | +1.68(+5.25%) |
Oct 07, 2011 | 32.78 | 33.45 | 31.67 | 31.96 | 7,771,547 | -0.65(-1.99%) |
Oct 06, 2011 | 32.26 | 32.66 | 31.94 | 32.61 | 5,450,061 | +0.96(+3.04%) |
Oct 05, 2011 | 31.14 | 31.84 | 30.39 | 31.64 | 6,404,244 | +0.50(+1.60%) |
Oct 04, 2011 | 29.88 | 31.30 | 29.16 | 31.15 | 10,995,917 | +0.84(+2.78%) |