Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.45 | 32.78 | 32.42 | 32.43 | 4,067,602 | -0.03(-0.09%) |
Dec 29, 2011 | 31.90 | 32.47 | 31.82 | 32.45 | 5,156,071 | +0.69(+2.17%) |
Dec 28, 2011 | 32.36 | 32.40 | 31.64 | 31.76 | 4,418,353 | -0.51(-1.57%) |
Dec 27, 2011 | 32.27 | 32.43 | 31.92 | 32.27 | 4,248,386 | +0.06(+0.17%) |
Dec 23, 2011 | 31.60 | 32.27 | 31.60 | 32.22 | 7,349,966 | -0.47(-1.45%) |
Dec 21, 2011 | 33.52 | 33.57 | 32.21 | 32.69 | 15,121,766 | -1.88(-5.44%) |
Dec 20, 2011 | 34.01 | 34.75 | 33.97 | 34.57 | 5,448,401 | +1.22(+3.65%) |
Dec 19, 2011 | 34.21 | 34.27 | 33.22 | 33.35 | 6,803,107 | -0.84(-2.46%) |
Dec 16, 2011 | 34.37 | 34.83 | 34.01 | 34.19 | 9,657,945 | +0.18(+0.53%) |
Dec 15, 2011 | 34.60 | 34.70 | 33.93 | 34.01 | 5,641,530 | -0.06(-0.18%) |
Dec 14, 2011 | 34.46 | 34.62 | 33.93 | 34.08 | 6,283,174 | -0.60(-1.73%) |
Dec 13, 2011 | 35.22 | 35.57 | 34.45 | 34.67 | 5,628,776 | -0.39(-1.11%) |
Dec 12, 2011 | 35.54 | 35.66 | 34.66 | 35.06 | 4,858,007 | -0.81(-2.25%) |
Dec 09, 2011 | 35.50 | 36.04 | 35.20 | 35.87 | 5,147,384 | +0.71(+2.02%) |
Dec 08, 2011 | 35.91 | 36.01 | 34.84 | 35.16 | 6,426,072 | -1.02(-2.81%) |
Dec 07, 2011 | 36.08 | 36.41 | 35.54 | 36.18 | 5,647,821 | +0.01(+0.02%) |
Dec 06, 2011 | 36.40 | 36.48 | 35.84 | 36.17 | 4,478,682 | -0.11(-0.31%) |
Dec 05, 2011 | 36.32 | 36.60 | 35.99 | 36.28 | 4,858,720 | +0.54(+1.50%) |
Dec 02, 2011 | 36.36 | 36.64 | 35.67 | 35.75 | 5,647,991 | -0.33(-0.93%) |
Dec 01, 2011 | 36.18 | 36.41 | 35.78 | 36.08 | 5,107,085 | -0.29(-0.78%) |
Nov 30, 2011 | 35.43 | 36.39 | 35.36 | 36.37 | 7,824,969 | +2.19(+6.42%) |
Nov 29, 2011 | 34.35 | 34.76 | 34.12 | 34.17 | 4,713,015 | -0.03(-0.08%) |
Nov 28, 2011 | 33.78 | 34.47 | 33.75 | 34.20 | 6,983,712 | +1.41(+4.31%) |
Nov 25, 2011 | 32.71 | 33.34 | 32.68 | 32.79 | 2,271,957 | +0.03(+0.11%) |
Nov 23, 2011 | 33.34 | 33.58 | 32.75 | 32.75 | 6,036,590 | -0.87(-2.59%) |
Nov 22, 2011 | 33.68 | 34.08 | 33.44 | 33.62 | 6,101,566 | -0.41(-1.21%) |
Nov 21, 2011 | 33.86 | 34.21 | 33.38 | 34.03 | 6,071,661 | -0.56(-1.63%) |
Nov 18, 2011 | 34.70 | 34.99 | 34.40 | 34.60 | 4,773,483 | +0.10(+0.30%) |
Nov 17, 2011 | 34.99 | 35.21 | 34.19 | 34.49 | 7,319,372 | -0.61(-1.73%) |
Nov 16, 2011 | 35.35 | 35.84 | 35.02 | 35.10 | 6,080,006 | -0.67(-1.87%) |
Nov 15, 2011 | 35.34 | 36.02 | 35.03 | 35.77 | 5,338,113 | +0.30(+0.84%) |
Nov 14, 2011 | 35.71 | 35.93 | 35.23 | 35.47 | 4,250,553 | -0.28(-0.78%) |
Nov 11, 2011 | 35.55 | 36.16 | 35.55 | 35.75 | 4,579,145 | +0.56(+1.58%) |
Nov 10, 2011 | 35.44 | 35.54 | 35.01 | 35.19 | 5,530,347 | +0.31(+0.90%) |
Nov 09, 2011 | 35.40 | 35.40 | 34.61 | 34.88 | 9,319,756 | -1.41(-3.87%) |
Nov 08, 2011 | 35.87 | 36.53 | 35.61 | 36.28 | 8,864,146 | +1.14(+3.25%) |
Nov 07, 2011 | 35.29 | 35.52 | 34.54 | 35.14 | 6,425,620 | -0.26(-0.72%) |
Nov 04, 2011 | 35.51 | 35.74 | 34.86 | 35.40 | 6,926,758 | -0.39(-1.08%) |
Nov 03, 2011 | 34.86 | 35.88 | 34.37 | 35.78 | 11,548,866 | +1.40(+4.08%) |
Nov 02, 2011 | 34.13 | 34.57 | 34.02 | 34.38 | 11,000,544 | +1.02(+3.06%) |
Nov 01, 2011 | 32.21 | 34.95 | 31.19 | 33.36 | 13,881,036 | +0.13(+0.39%) |
Oct 31, 2011 | 33.68 | 34.08 | 33.23 | 33.23 | 10,565,275 | -1.03(-3.00%) |
Oct 28, 2011 | 34.51 | 34.97 | 33.94 | 34.26 | 8,847,132 | -0.37(-1.06%) |
Oct 27, 2011 | 33.76 | 35.01 | 33.41 | 34.62 | 9,750,031 | +2.06(+6.34%) |
Oct 26, 2011 | 32.65 | 32.73 | 31.71 | 32.56 | 11,220,801 | +0.43(+1.35%) |
Oct 25, 2011 | 32.63 | 32.67 | 31.92 | 32.12 | 7,516,138 | -0.79(-2.39%) |
Oct 24, 2011 | 32.63 | 33.00 | 32.36 | 32.91 | 9,079,153 | +0.17(+0.51%) |
Oct 21, 2011 | 32.44 | 32.77 | 32.29 | 32.74 | 7,907,630 | +0.65(+2.02%) |
Oct 20, 2011 | 32.13 | 32.41 | 31.53 | 32.10 | 8,096,454 | -0.11(-0.34%) |
Oct 19, 2011 | 32.88 | 33.03 | 32.06 | 32.21 | 7,224,509 | -0.79(-2.41%) |
Oct 18, 2011 | 31.65 | 33.32 | 31.56 | 33.00 | 8,394,054 | +1.29(+4.07%) |
Oct 17, 2011 | 32.66 | 32.87 | 31.63 | 31.71 | 6,477,365 | -1.10(-3.35%) |
Oct 14, 2011 | 32.49 | 32.88 | 32.25 | 32.81 | 4,807,639 | +0.78(+2.44%) |
Oct 13, 2011 | 31.93 | 32.14 | 31.66 | 32.03 | 5,579,702 | -0.10(-0.32%) |
Oct 12, 2011 | 31.66 | 32.48 | 31.66 | 32.13 | 8,369,739 | +0.60(+1.91%) |
Oct 11, 2011 | 31.02 | 31.64 | 31.00 | 31.53 | 5,285,459 | +0.19(+0.59%) |
Oct 10, 2011 | 30.69 | 31.36 | 30.54 | 31.34 | 5,862,021 | +0.95(+3.14%) |
Oct 07, 2011 | 31.02 | 31.02 | 30.15 | 30.39 | 8,571,521 | -0.34(-1.10%) |
Oct 06, 2011 | 30.36 | 30.74 | 30.29 | 30.73 | 6,391,454 | +0.85(+2.84%) |
Oct 05, 2011 | 29.20 | 29.98 | 28.86 | 29.88 | 7,499,349 | +0.79(+2.71%) |
Oct 04, 2011 | 27.75 | 29.16 | 27.28 | 29.09 | 12,251,926 | +0.99(+3.54%) |