Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.18 | 36.32 | 35.99 | 35.99 | 3,642,138 | -0.32(-0.89%) |
Dec 29, 2011 | 36.47 | 36.59 | 36.20 | 36.32 | 4,492,526 | -0.02(-0.06%) |
Dec 28, 2011 | 36.67 | 36.78 | 36.30 | 36.34 | 4,267,426 | -0.28(-0.77%) |
Dec 27, 2011 | 36.18 | 36.70 | 36.08 | 36.62 | 5,196,960 | +0.29(+0.79%) |
Dec 23, 2011 | 36.20 | 36.34 | 35.92 | 36.33 | 4,754,093 | -0.01(-0.04%) |
Dec 21, 2011 | 36.32 | 36.60 | 36.25 | 36.34 | 9,604,419 | -0.04(-0.12%) |
Dec 20, 2011 | 36.52 | 36.58 | 35.93 | 36.39 | 9,450,132 | +0.24(+0.66%) |
Dec 19, 2011 | 36.66 | 36.85 | 36.05 | 36.15 | 4,473,013 | -0.53(-1.46%) |
Dec 16, 2011 | 36.84 | 36.95 | 36.40 | 36.68 | 5,927,358 | +0.09(+0.25%) |
Dec 15, 2011 | 37.16 | 37.25 | 36.54 | 36.59 | 5,192,608 | -0.29(-0.78%) |
Dec 14, 2011 | 36.93 | 37.12 | 36.72 | 36.88 | 4,878,173 | -0.23(-0.62%) |
Dec 13, 2011 | 37.60 | 37.69 | 36.96 | 37.11 | 6,385,620 | -0.46(-1.23%) |
Dec 12, 2011 | 37.54 | 37.69 | 37.26 | 37.57 | 6,245,152 | -0.02(-0.06%) |
Dec 09, 2011 | 37.75 | 37.88 | 37.45 | 37.60 | 5,657,655 | +0.02(+0.06%) |
Dec 08, 2011 | 37.83 | 38.16 | 37.49 | 37.57 | 7,210,583 | -0.51(-1.33%) |
Dec 07, 2011 | 37.70 | 38.08 | 37.60 | 38.08 | 11,949,473 | +0.37(+0.99%) |
Dec 06, 2011 | 37.49 | 37.87 | 37.26 | 37.71 | 5,976,047 | +0.24(+0.64%) |
Dec 05, 2011 | 37.38 | 37.57 | 37.15 | 37.47 | 6,231,515 | +0.31(+0.83%) |
Dec 02, 2011 | 36.78 | 37.49 | 36.78 | 37.16 | 10,705,416 | +0.51(+1.40%) |
Dec 01, 2011 | 37.03 | 37.38 | 36.53 | 36.65 | 12,713,586 | -0.39(-1.04%) |
Nov 30, 2011 | 37.37 | 37.42 | 36.46 | 37.03 | 13,025,188 | +0.32(+0.88%) |
Nov 29, 2011 | 36.52 | 37.05 | 36.30 | 36.71 | 7,993,704 | +0.43(+1.18%) |
Nov 28, 2011 | 36.83 | 36.93 | 36.08 | 36.28 | 6,718,462 | +0.30(+0.82%) |
Nov 25, 2011 | 36.30 | 36.45 | 35.99 | 35.99 | 3,315,758 | -0.22(-0.62%) |
Nov 23, 2011 | 36.67 | 36.70 | 36.21 | 36.21 | 7,435,670 | -0.82(-2.20%) |
Nov 22, 2011 | 36.92 | 37.25 | 36.84 | 37.03 | 7,674,621 | +0.11(+0.29%) |
Nov 21, 2011 | 36.58 | 37.09 | 36.27 | 36.92 | 8,407,656 | -0.32(-0.87%) |
Nov 18, 2011 | 37.11 | 37.40 | 36.68 | 37.24 | 8,716,267 | +0.25(+0.68%) |
Nov 17, 2011 | 37.52 | 37.77 | 36.65 | 36.99 | 9,096,608 | -0.21(-0.57%) |
Nov 16, 2011 | 38.44 | 38.64 | 37.14 | 37.20 | 18,692,778 | -0.17(-0.45%) |
Nov 15, 2011 | 36.91 | 37.64 | 36.85 | 37.37 | 9,292,153 | +0.37(+1.01%) |
Nov 14, 2011 | 36.89 | 37.26 | 36.74 | 37.00 | 5,332,069 | -0.08(-0.23%) |
Nov 11, 2011 | 36.33 | 37.12 | 36.32 | 37.08 | 6,142,216 | +0.91(+2.51%) |
Nov 10, 2011 | 36.43 | 36.53 | 36.02 | 36.17 | 5,620,322 | +0.06(+0.15%) |
Nov 09, 2011 | 36.40 | 36.59 | 36.01 | 36.12 | 8,410,618 | -0.95(-2.56%) |
Nov 08, 2011 | 37.03 | 37.13 | 36.57 | 37.07 | 7,446,190 | +0.15(+0.42%) |
Nov 07, 2011 | 36.53 | 36.94 | 36.38 | 36.91 | 5,537,617 | +0.46(+1.26%) |
Nov 04, 2011 | 36.38 | 36.58 | 35.93 | 36.45 | 7,535,597 | -0.05(-0.13%) |
Nov 03, 2011 | 36.11 | 36.79 | 35.72 | 36.50 | 14,375,615 | -0.48(-1.28%) |
Nov 02, 2011 | 37.26 | 37.84 | 36.85 | 36.98 | 17,435,600 | +0.22(+0.59%) |
Nov 01, 2011 | 37.20 | 37.25 | 36.08 | 36.76 | 23,565,152 | -1.50(-3.91%) |
Oct 31, 2011 | 38.24 | 38.71 | 38.08 | 38.26 | 6,145,149 | -0.34(-0.89%) |
Oct 28, 2011 | 38.63 | 38.82 | 38.29 | 38.60 | 7,706,530 | -0.22(-0.58%) |
Oct 27, 2011 | 39.09 | 39.13 | 38.33 | 38.82 | 10,787,993 | +0.29(+0.74%) |
Oct 26, 2011 | 38.33 | 38.76 | 37.81 | 38.54 | 9,364,330 | +0.52(+1.38%) |
Oct 25, 2011 | 38.12 | 38.36 | 37.83 | 38.01 | 5,554,759 | -0.22(-0.58%) |
Oct 24, 2011 | 38.02 | 38.55 | 38.02 | 38.24 | 6,263,572 | +0.06(+0.15%) |
Oct 21, 2011 | 37.82 | 38.19 | 37.63 | 38.18 | 8,416,595 | +0.65(+1.73%) |
Oct 20, 2011 | 37.25 | 37.61 | 36.99 | 37.53 | 6,729,572 | +0.31(+0.83%) |
Oct 19, 2011 | 37.42 | 37.71 | 37.15 | 37.22 | 6,015,602 | -0.26(-0.69%) |
Oct 18, 2011 | 36.96 | 37.73 | 36.77 | 37.48 | 8,030,953 | +0.52(+1.40%) |
Oct 17, 2011 | 36.80 | 37.17 | 36.77 | 36.96 | 5,759,792 | -0.03(-0.09%) |
Oct 14, 2011 | 37.04 | 37.26 | 36.73 | 37.00 | 6,872,369 | +0.15(+0.42%) |
Oct 13, 2011 | 36.61 | 37.06 | 36.52 | 36.84 | 6,666,148 | -0.01(-0.04%) |
Oct 12, 2011 | 37.04 | 37.45 | 36.85 | 36.86 | 7,961,014 | -0.22(-0.60%) |
Oct 11, 2011 | 36.52 | 37.17 | 36.22 | 37.08 | 9,512,718 | +0.31(+0.84%) |
Oct 10, 2011 | 36.38 | 36.83 | 36.22 | 36.77 | 6,893,637 | +0.75(+2.08%) |
Oct 07, 2011 | 36.45 | 36.58 | 35.64 | 36.03 | 10,375,486 | -0.24(-0.67%) |
Oct 06, 2011 | 36.35 | 36.63 | 36.06 | 36.27 | 19,686,788 | +1.50(+4.32%) |
Oct 05, 2011 | 34.70 | 34.83 | 34.29 | 34.77 | 8,758,509 | +0.20(+0.59%) |
Oct 04, 2011 | 33.27 | 34.62 | 33.27 | 34.57 | 14,533,178 | +1.17(+3.49%) |