Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.88 | 32.88 | 32.67 | 32.70 | 618,948 | -0.14(-0.43%) |
Dec 29, 2011 | 32.70 | 32.92 | 32.67 | 32.85 | 572,138 | +0.26(+0.81%) |
Dec 28, 2011 | 33.09 | 33.11 | 32.52 | 32.58 | 846,012 | -0.49(-1.48%) |
Dec 27, 2011 | 32.96 | 33.16 | 32.90 | 33.07 | 551,796 | +0.02(+0.07%) |
Dec 23, 2011 | 32.82 | 33.09 | 32.75 | 33.05 | 799,450 | +0.44(+1.36%) |
Dec 21, 2011 | 32.15 | 32.63 | 31.98 | 32.61 | 1,451,447 | +0.35(+1.09%) |
Dec 20, 2011 | 31.86 | 32.37 | 31.84 | 32.25 | 1,552,427 | +0.83(+2.63%) |
Dec 19, 2011 | 32.07 | 32.16 | 31.39 | 31.43 | 1,481,894 | -0.60(-1.88%) |
Dec 16, 2011 | 31.64 | 32.10 | 31.63 | 32.03 | 3,199,560 | +0.52(+1.64%) |
Dec 15, 2011 | 30.92 | 31.56 | 30.89 | 31.51 | 2,677,619 | +0.91(+2.97%) |
Dec 14, 2011 | 30.40 | 30.80 | 30.35 | 30.60 | 2,163,414 | +0.11(+0.37%) |
Dec 13, 2011 | 31.10 | 31.33 | 30.40 | 30.49 | 2,764,637 | -0.47(-1.53%) |
Dec 12, 2011 | 30.85 | 30.98 | 30.64 | 30.96 | 1,171,245 | -0.14(-0.43%) |
Dec 09, 2011 | 30.85 | 31.16 | 30.85 | 31.10 | 1,145,180 | +0.29(+0.95%) |
Dec 08, 2011 | 30.97 | 30.98 | 30.60 | 30.80 | 1,635,099 | -0.32(-1.01%) |
Dec 07, 2011 | 30.97 | 31.23 | 30.82 | 31.12 | 1,588,650 | +0.05(+0.15%) |
Dec 06, 2011 | 30.59 | 31.17 | 30.46 | 31.07 | 1,369,667 | +0.40(+1.30%) |
Dec 05, 2011 | 30.67 | 30.82 | 30.41 | 30.68 | 1,220,210 | +0.25(+0.81%) |
Dec 02, 2011 | 30.40 | 30.47 | 30.23 | 30.43 | 1,512,779 | +0.20(+0.65%) |
Dec 01, 2011 | 30.43 | 30.53 | 30.06 | 30.23 | 1,769,267 | -0.26(-0.84%) |
Nov 30, 2011 | 30.47 | 30.50 | 30.11 | 30.49 | 1,864,523 | +0.82(+2.76%) |
Nov 29, 2011 | 29.15 | 29.71 | 28.96 | 29.67 | 2,247,073 | +0.57(+1.96%) |
Nov 28, 2011 | 28.96 | 29.20 | 28.78 | 29.10 | 1,163,408 | +0.80(+2.81%) |
Nov 25, 2011 | 28.41 | 28.57 | 28.30 | 28.30 | 568,854 | -0.12(-0.42%) |
Nov 23, 2011 | 28.50 | 28.65 | 28.33 | 28.42 | 976,026 | -0.41(-1.42%) |
Nov 22, 2011 | 28.92 | 29.00 | 28.63 | 28.83 | 1,088,181 | -0.05(-0.18%) |
Nov 21, 2011 | 29.15 | 29.16 | 28.60 | 28.88 | 1,554,899 | -0.59(-2.00%) |
Nov 18, 2011 | 29.63 | 29.64 | 29.23 | 29.47 | 1,448,263 | +0.07(+0.23%) |
Nov 17, 2011 | 29.58 | 29.64 | 29.17 | 29.41 | 1,622,476 | -0.22(-0.75%) |
Nov 16, 2011 | 30.21 | 30.25 | 29.63 | 29.63 | 2,777,532 | -0.84(-2.76%) |
Nov 15, 2011 | 30.19 | 30.54 | 30.11 | 30.47 | 941,265 | +0.16(+0.52%) |
Nov 14, 2011 | 30.38 | 30.38 | 30.01 | 30.31 | 1,237,923 | -0.24(-0.78%) |
Nov 11, 2011 | 30.09 | 30.55 | 30.09 | 30.55 | 1,319,554 | +0.73(+2.45%) |
Nov 10, 2011 | 29.76 | 29.86 | 29.27 | 29.82 | 1,396,848 | +0.31(+1.06%) |
Nov 09, 2011 | 29.47 | 29.67 | 29.41 | 29.51 | 2,141,465 | -0.42(-1.42%) |
Nov 08, 2011 | 29.68 | 29.93 | 29.40 | 29.93 | 1,968,652 | +0.42(+1.44%) |
Nov 07, 2011 | 29.01 | 29.57 | 28.91 | 29.51 | 1,675,078 | +0.56(+1.93%) |
Nov 04, 2011 | 28.98 | 29.40 | 28.87 | 28.95 | 2,584,045 | -0.21(-0.72%) |
Nov 03, 2011 | 29.30 | 29.43 | 28.97 | 29.16 | 2,522,023 | +0.11(+0.38%) |
Nov 02, 2011 | 29.64 | 30.27 | 28.49 | 29.05 | 4,342,001 | -0.99(-3.30%) |
Nov 01, 2011 | 30.81 | 31.06 | 30.03 | 30.04 | 2,038,557 | -1.50(-4.75%) |
Oct 31, 2011 | 31.74 | 32.03 | 31.54 | 31.54 | 1,823,452 | -0.46(-1.44%) |
Oct 28, 2011 | 31.40 | 32.06 | 31.40 | 32.00 | 2,561,575 | +0.68(+2.16%) |
Oct 27, 2011 | 31.86 | 31.86 | 31.19 | 31.32 | 2,592,924 | +0.10(+0.33%) |
Oct 26, 2011 | 31.19 | 31.28 | 30.78 | 31.21 | 1,621,591 | +0.35(+1.13%) |
Oct 25, 2011 | 31.00 | 31.13 | 30.64 | 30.86 | 1,301,248 | -0.27(-0.86%) |
Oct 24, 2011 | 30.99 | 31.25 | 30.94 | 31.13 | 1,063,716 | +0.07(+0.24%) |
Oct 21, 2011 | 30.75 | 31.07 | 30.72 | 31.06 | 1,341,209 | +0.61(+2.01%) |
Oct 20, 2011 | 30.62 | 30.90 | 30.06 | 30.45 | 2,216,824 | -0.20(-0.66%) |
Oct 19, 2011 | 31.18 | 31.18 | 30.48 | 30.65 | 1,431,977 | -0.57(-1.84%) |
Oct 18, 2011 | 30.56 | 31.53 | 30.37 | 31.22 | 1,259,951 | +0.56(+1.82%) |
Oct 17, 2011 | 31.12 | 31.21 | 30.59 | 30.66 | 1,215,705 | -0.45(-1.46%) |
Oct 14, 2011 | 31.45 | 31.48 | 30.93 | 31.12 | 978,294 | +0.00(+0.00%) |
Oct 13, 2011 | 31.07 | 31.24 | 30.56 | 31.12 | 1,302,081 | -0.07(-0.24%) |
Oct 12, 2011 | 31.49 | 31.52 | 31.18 | 31.19 | 1,088,358 | -0.10(-0.31%) |
Oct 11, 2011 | 31.25 | 31.37 | 31.06 | 31.29 | 1,310,921 | -0.12(-0.38%) |
Oct 10, 2011 | 31.01 | 31.41 | 30.91 | 31.41 | 986,392 | +0.86(+2.83%) |
Oct 07, 2011 | 30.77 | 30.98 | 30.33 | 30.54 | 1,500,599 | -0.12(-0.39%) |
Oct 06, 2011 | 30.31 | 30.70 | 30.16 | 30.66 | 1,865,124 | +0.83(+2.80%) |
Oct 05, 2011 | 29.52 | 29.88 | 29.22 | 29.83 | 1,458,388 | +0.41(+1.39%) |
Oct 04, 2011 | 28.30 | 29.46 | 28.30 | 29.42 | 1,781,564 | +0.86(+3.03%) |