Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.06 | 34.36 | 33.91 | 34.18 | 1,282,056 | +0.13(+0.38%) |
Dec 29, 2011 | 33.80 | 34.12 | 33.74 | 34.05 | 1,222,280 | +0.23(+0.68%) |
Dec 28, 2011 | 34.12 | 34.14 | 33.76 | 33.82 | 710,554 | -0.34(-1.00%) |
Dec 27, 2011 | 33.75 | 34.27 | 33.75 | 34.16 | 498,246 | +0.27(+0.78%) |
Dec 23, 2011 | 33.94 | 33.94 | 33.75 | 33.90 | 517,743 | +0.18(+0.52%) |
Dec 21, 2011 | 33.44 | 33.77 | 33.28 | 33.72 | 650,112 | +0.13(+0.39%) |
Dec 20, 2011 | 33.10 | 33.62 | 33.10 | 33.59 | 987,821 | +0.82(+2.51%) |
Dec 19, 2011 | 32.83 | 33.33 | 32.69 | 32.77 | 527,143 | -0.02(-0.07%) |
Dec 16, 2011 | 32.66 | 33.06 | 32.66 | 32.79 | 1,387,834 | +0.14(+0.43%) |
Dec 15, 2011 | 32.65 | 32.79 | 32.47 | 32.65 | 1,732,558 | +0.18(+0.56%) |
Dec 14, 2011 | 32.35 | 32.63 | 32.30 | 32.47 | 1,160,662 | -0.10(-0.31%) |
Dec 13, 2011 | 33.21 | 33.24 | 32.43 | 32.57 | 1,522,698 | -0.40(-1.20%) |
Dec 12, 2011 | 33.08 | 33.08 | 32.76 | 32.96 | 1,238,077 | -0.33(-0.98%) |
Dec 09, 2011 | 32.80 | 33.40 | 32.80 | 33.29 | 888,547 | +0.58(+1.76%) |
Dec 08, 2011 | 33.23 | 33.27 | 32.64 | 32.71 | 1,437,706 | -0.53(-1.59%) |
Dec 07, 2011 | 33.12 | 33.38 | 32.85 | 33.24 | 1,056,381 | -0.12(-0.37%) |
Dec 06, 2011 | 33.26 | 33.49 | 33.19 | 33.37 | 867,612 | -0.01(-0.04%) |
Dec 05, 2011 | 33.86 | 33.86 | 33.25 | 33.38 | 1,783,575 | +0.05(+0.16%) |
Dec 02, 2011 | 33.95 | 33.95 | 33.29 | 33.33 | 2,123,839 | -0.22(-0.64%) |
Dec 01, 2011 | 33.51 | 33.65 | 33.33 | 33.54 | 1,254,930 | +0.07(+0.21%) |
Nov 30, 2011 | 33.01 | 33.53 | 32.99 | 33.47 | 2,954,378 | +1.04(+3.22%) |
Nov 29, 2011 | 32.65 | 32.65 | 32.27 | 32.43 | 1,162,650 | +0.03(+0.08%) |
Nov 28, 2011 | 32.24 | 32.47 | 31.80 | 32.40 | 1,795,153 | +1.08(+3.45%) |
Nov 25, 2011 | 31.55 | 31.62 | 31.31 | 31.32 | 246,014 | -0.31(-0.97%) |
Nov 23, 2011 | 31.78 | 32.01 | 31.59 | 31.63 | 1,271,957 | -0.49(-1.52%) |
Nov 22, 2011 | 31.60 | 32.24 | 31.60 | 32.12 | 2,511,273 | +0.43(+1.36%) |
Nov 21, 2011 | 31.59 | 31.84 | 31.43 | 31.69 | 4,038,417 | +1.44(+4.78%) |
Nov 18, 2011 | 30.43 | 30.67 | 30.18 | 30.24 | 1,960,459 | -0.21(-0.70%) |
Nov 17, 2011 | 30.65 | 30.86 | 30.19 | 30.45 | 1,711,577 | -0.27(-0.86%) |
Nov 16, 2011 | 30.93 | 31.24 | 30.60 | 30.72 | 2,417,858 | -0.45(-1.45%) |
Nov 15, 2011 | 30.90 | 31.30 | 30.84 | 31.17 | 1,171,553 | +0.10(+0.34%) |
Nov 14, 2011 | 30.96 | 31.18 | 30.86 | 31.07 | 1,165,813 | -0.06(-0.18%) |
Nov 11, 2011 | 30.80 | 31.24 | 30.80 | 31.12 | 1,860,519 | +0.50(+1.63%) |
Nov 10, 2011 | 30.91 | 31.06 | 30.27 | 30.62 | 1,586,599 | -0.02(-0.07%) |
Nov 09, 2011 | 30.77 | 31.22 | 30.57 | 30.65 | 1,394,981 | -0.85(-2.69%) |
Nov 08, 2011 | 31.72 | 31.72 | 31.01 | 31.50 | 1,195,385 | -0.04(-0.11%) |
Nov 07, 2011 | 31.61 | 31.68 | 30.98 | 31.53 | 1,383,651 | +0.09(+0.29%) |
Nov 04, 2011 | 31.72 | 31.72 | 31.23 | 31.44 | 1,413,132 | -0.50(-1.58%) |
Nov 03, 2011 | 31.77 | 32.01 | 31.36 | 31.94 | 1,895,874 | +0.39(+1.22%) |
Nov 02, 2011 | 31.89 | 31.95 | 31.19 | 31.56 | 1,478,828 | +0.05(+0.17%) |
Nov 01, 2011 | 31.72 | 31.87 | 31.19 | 31.51 | 2,729,856 | -0.67(-2.08%) |
Oct 31, 2011 | 32.58 | 32.61 | 32.15 | 32.17 | 1,969,484 | -0.66(-2.00%) |
Oct 28, 2011 | 32.84 | 32.93 | 32.65 | 32.83 | 1,510,718 | +0.13(+0.41%) |
Oct 27, 2011 | 32.76 | 32.92 | 32.25 | 32.69 | 3,079,823 | +0.65(+2.01%) |
Oct 26, 2011 | 31.83 | 32.22 | 31.31 | 32.05 | 1,568,110 | +0.49(+1.57%) |
Oct 25, 2011 | 32.09 | 32.27 | 31.47 | 31.55 | 2,322,037 | -0.83(-2.57%) |
Oct 24, 2011 | 31.98 | 32.48 | 31.87 | 32.39 | 1,475,482 | +0.54(+1.70%) |
Oct 21, 2011 | 31.68 | 32.10 | 31.27 | 31.85 | 3,156,608 | +0.45(+1.42%) |
Oct 20, 2011 | 31.28 | 31.50 | 30.84 | 31.40 | 1,300,329 | +0.25(+0.79%) |
Oct 19, 2011 | 31.32 | 31.76 | 31.11 | 31.16 | 1,106,476 | -0.29(-0.94%) |
Oct 18, 2011 | 31.24 | 31.68 | 30.74 | 31.45 | 1,022,070 | +0.24(+0.77%) |
Oct 17, 2011 | 31.57 | 31.82 | 31.12 | 31.21 | 1,102,522 | -0.66(-2.06%) |
Oct 14, 2011 | 32.05 | 32.05 | 31.56 | 31.87 | 915,105 | +0.10(+0.32%) |
Oct 13, 2011 | 31.34 | 31.88 | 31.26 | 31.76 | 1,329,593 | +0.49(+1.57%) |
Oct 12, 2011 | 31.87 | 31.87 | 31.24 | 31.27 | 1,717,384 | -0.25(-0.78%) |
Oct 11, 2011 | 31.36 | 31.85 | 31.36 | 31.52 | 595,743 | -0.05(-0.15%) |
Oct 10, 2011 | 31.25 | 31.70 | 31.20 | 31.56 | 773,906 | +0.75(+2.42%) |
Oct 07, 2011 | 31.33 | 31.33 | 30.75 | 30.82 | 1,611,063 | -0.63(-1.99%) |
Oct 06, 2011 | 30.95 | 31.49 | 30.55 | 31.44 | 1,792,038 | +0.72(+2.33%) |
Oct 05, 2011 | 30.03 | 30.82 | 29.66 | 30.73 | 1,945,304 | +0.88(+2.95%) |
Oct 04, 2011 | 28.82 | 29.91 | 28.72 | 29.85 | 3,103,066 | +0.66(+2.24%) |