Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.25 | 35.25 | 34.74 | 34.74 | 5,607,976 | -0.51(-1.44%) |
Dec 29, 2011 | 34.85 | 35.26 | 34.82 | 35.25 | 5,201,788 | +0.42(+1.20%) |
Dec 28, 2011 | 35.12 | 35.12 | 34.61 | 34.83 | 5,561,189 | -0.09(-0.26%) |
Dec 27, 2011 | 35.30 | 35.53 | 34.87 | 34.92 | 4,765,220 | -0.32(-0.90%) |
Dec 23, 2011 | 34.79 | 35.24 | 34.64 | 35.24 | 4,994,402 | +0.37(+1.06%) |
Dec 21, 2011 | 34.77 | 34.90 | 34.17 | 34.87 | 8,505,152 | +0.03(+0.07%) |
Dec 20, 2011 | 33.86 | 34.87 | 33.55 | 34.84 | 14,131,897 | +1.41(+4.23%) |
Dec 19, 2011 | 33.80 | 34.29 | 33.36 | 33.43 | 11,738,497 | -0.32(-0.94%) |
Dec 16, 2011 | 33.56 | 34.10 | 33.39 | 33.75 | 9,012,587 | +0.27(+0.82%) |
Dec 15, 2011 | 34.29 | 34.29 | 33.45 | 33.47 | 8,219,945 | -0.18(-0.53%) |
Dec 14, 2011 | 34.11 | 34.21 | 33.55 | 33.65 | 11,159,068 | -0.73(-2.12%) |
Dec 13, 2011 | 34.91 | 34.94 | 34.13 | 34.38 | 7,517,968 | -0.22(-0.63%) |
Dec 12, 2011 | 34.85 | 34.97 | 34.39 | 34.60 | 6,464,746 | -0.57(-1.63%) |
Dec 09, 2011 | 34.80 | 35.35 | 34.46 | 35.17 | 9,019,144 | +0.76(+2.20%) |
Dec 08, 2011 | 34.79 | 35.24 | 34.37 | 34.42 | 9,167,746 | -0.47(-1.35%) |
Dec 07, 2011 | 34.59 | 34.94 | 34.14 | 34.89 | 8,513,007 | +0.28(+0.82%) |
Dec 06, 2011 | 34.67 | 34.94 | 34.50 | 34.60 | 9,530,678 | -0.14(-0.41%) |
Dec 05, 2011 | 35.69 | 35.72 | 34.48 | 34.74 | 11,775,325 | -0.52(-1.46%) |
Dec 02, 2011 | 35.76 | 35.88 | 35.26 | 35.26 | 10,000,329 | -0.24(-0.68%) |
Dec 01, 2011 | 34.70 | 35.59 | 34.70 | 35.50 | 13,038,842 | +0.60(+1.71%) |
Nov 30, 2011 | 34.30 | 34.92 | 34.11 | 34.90 | 13,683,923 | +1.57(+4.72%) |
Nov 29, 2011 | 33.55 | 33.68 | 33.08 | 33.33 | 7,729,658 | -0.15(-0.44%) |
Nov 28, 2011 | 33.17 | 33.55 | 33.06 | 33.48 | 11,694,210 | +1.22(+3.77%) |
Nov 25, 2011 | 32.18 | 32.76 | 32.15 | 32.26 | 4,226,484 | -0.08(-0.24%) |
Nov 23, 2011 | 32.93 | 33.06 | 32.30 | 32.34 | 10,033,305 | -0.70(-2.12%) |
Nov 22, 2011 | 32.81 | 33.39 | 32.80 | 33.04 | 8,269,350 | +0.26(+0.78%) |
Nov 21, 2011 | 33.08 | 33.25 | 32.51 | 32.78 | 15,104,980 | -0.80(-2.39%) |
Nov 18, 2011 | 33.70 | 33.73 | 33.17 | 33.59 | 11,361,304 | +0.10(+0.29%) |
Nov 17, 2011 | 33.73 | 34.18 | 33.23 | 33.49 | 12,257,693 | -0.15(-0.45%) |
Nov 16, 2011 | 34.34 | 34.46 | 33.64 | 33.64 | 10,465,666 | -0.96(-2.78%) |
Nov 15, 2011 | 34.24 | 34.81 | 34.20 | 34.60 | 9,536,880 | +0.38(+1.11%) |
Nov 14, 2011 | 34.13 | 34.78 | 34.11 | 34.23 | 7,447,455 | -0.27(-0.78%) |
Nov 11, 2011 | 33.79 | 34.51 | 33.78 | 34.49 | 11,039,654 | +0.94(+2.79%) |
Nov 10, 2011 | 33.75 | 33.80 | 33.12 | 33.56 | 7,271,800 | +0.25(+0.75%) |
Nov 09, 2011 | 33.71 | 34.15 | 33.31 | 33.31 | 11,931,429 | -0.99(-2.89%) |
Nov 08, 2011 | 34.30 | 34.39 | 33.83 | 34.30 | 9,822,141 | +0.20(+0.59%) |
Nov 07, 2011 | 33.73 | 34.10 | 33.43 | 34.10 | 11,052,585 | +0.54(+1.62%) |
Nov 04, 2011 | 34.00 | 34.39 | 33.46 | 33.56 | 13,330,520 | -0.61(-1.77%) |
Nov 03, 2011 | 33.11 | 34.29 | 33.08 | 34.16 | 15,572,034 | +0.83(+2.50%) |
Nov 02, 2011 | 33.65 | 34.00 | 32.75 | 33.33 | 33,003,882 | +2.18(+6.99%) |
Nov 01, 2011 | 31.38 | 31.78 | 31.07 | 31.15 | 13,624,720 | -1.21(-3.73%) |
Oct 31, 2011 | 32.72 | 33.17 | 32.25 | 32.36 | 9,930,223 | -0.68(-2.07%) |
Oct 28, 2011 | 32.30 | 33.08 | 32.26 | 33.04 | 10,439,278 | +0.51(+1.56%) |
Oct 27, 2011 | 31.31 | 32.58 | 30.86 | 32.54 | 18,170,760 | +1.87(+6.11%) |
Oct 26, 2011 | 30.99 | 31.03 | 30.25 | 30.66 | 11,763,511 | +0.14(+0.47%) |
Oct 25, 2011 | 31.51 | 31.67 | 30.47 | 30.52 | 8,931,386 | -1.23(-3.87%) |
Oct 24, 2011 | 31.01 | 31.79 | 31.01 | 31.75 | 8,751,460 | +0.68(+2.19%) |
Oct 21, 2011 | 30.73 | 31.09 | 30.44 | 31.07 | 10,764,308 | +0.72(+2.37%) |
Oct 20, 2011 | 30.42 | 30.69 | 30.05 | 30.35 | 13,420,156 | +0.18(+0.59%) |
Oct 19, 2011 | 31.68 | 31.69 | 30.16 | 30.17 | 13,854,148 | -1.50(-4.74%) |
Oct 18, 2011 | 31.27 | 31.82 | 30.86 | 31.67 | 11,399,119 | +0.44(+1.42%) |
Oct 17, 2011 | 31.76 | 31.89 | 31.10 | 31.23 | 9,726,893 | -0.60(-1.89%) |
Oct 14, 2011 | 31.53 | 32.14 | 31.43 | 31.83 | 9,596,276 | +0.52(+1.66%) |
Oct 13, 2011 | 30.48 | 31.60 | 30.43 | 31.31 | 13,942,227 | +0.75(+2.44%) |
Oct 12, 2011 | 31.16 | 31.44 | 30.48 | 30.56 | 15,216,958 | -0.14(-0.46%) |
Oct 11, 2011 | 30.11 | 31.05 | 30.01 | 30.71 | 11,754,593 | +0.34(+1.14%) |
Oct 10, 2011 | 29.40 | 30.36 | 29.40 | 30.36 | 10,223,146 | +1.34(+4.61%) |
Oct 07, 2011 | 29.59 | 29.75 | 28.82 | 29.02 | 13,241,689 | -0.45(-1.52%) |
Oct 06, 2011 | 29.41 | 29.60 | 28.81 | 29.47 | 14,336,300 | +0.27(+0.93%) |
Oct 05, 2011 | 28.70 | 29.24 | 28.17 | 29.20 | 17,232,596 | +0.54(+1.89%) |
Oct 04, 2011 | 28.69 | 28.75 | 27.29 | 28.66 | 28,658,498 | -0.30(-1.04%) |