Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.61 | 33.75 | 33.42 | 33.42 | 2,200,611 | -0.32(-0.96%) |
Dec 29, 2011 | 33.48 | 33.86 | 33.48 | 33.75 | 3,061,182 | +0.34(+1.02%) |
Dec 28, 2011 | 33.60 | 33.64 | 33.25 | 33.41 | 3,187,963 | -0.18(-0.54%) |
Dec 27, 2011 | 33.43 | 33.69 | 33.29 | 33.59 | 3,820,609 | +0.15(+0.46%) |
Dec 23, 2011 | 33.16 | 33.43 | 33.13 | 33.43 | 3,390,835 | +0.33(+1.01%) |
Dec 21, 2011 | 33.13 | 33.25 | 32.85 | 33.10 | 7,478,010 | +0.06(+0.19%) |
Dec 20, 2011 | 32.91 | 33.20 | 32.80 | 33.04 | 7,033,564 | +0.41(+1.27%) |
Dec 19, 2011 | 32.69 | 32.94 | 32.54 | 32.62 | 4,395,773 | -0.06(-0.17%) |
Dec 16, 2011 | 32.84 | 32.94 | 32.56 | 32.68 | 7,698,300 | +0.11(+0.35%) |
Dec 15, 2011 | 32.75 | 32.88 | 32.37 | 32.57 | 5,404,823 | +0.07(+0.23%) |
Dec 14, 2011 | 32.96 | 33.22 | 32.34 | 32.49 | 8,280,337 | -0.52(-1.56%) |
Dec 13, 2011 | 33.42 | 33.51 | 32.94 | 33.01 | 7,348,709 | -0.39(-1.15%) |
Dec 12, 2011 | 32.62 | 33.45 | 32.41 | 33.39 | 9,163,027 | +0.57(+1.73%) |
Dec 09, 2011 | 32.91 | 33.17 | 32.70 | 32.83 | 7,330,873 | +0.27(+0.82%) |
Dec 08, 2011 | 32.76 | 33.39 | 32.51 | 32.56 | 8,164,562 | -0.29(-0.90%) |
Dec 07, 2011 | 32.55 | 32.91 | 32.31 | 32.86 | 8,283,919 | +0.39(+1.19%) |
Dec 06, 2011 | 32.31 | 32.56 | 31.95 | 32.47 | 5,399,071 | +0.14(+0.42%) |
Dec 05, 2011 | 32.20 | 32.42 | 32.06 | 32.34 | 5,787,958 | +0.48(+1.49%) |
Dec 02, 2011 | 32.07 | 32.22 | 31.77 | 31.86 | 5,210,785 | -0.02(-0.07%) |
Dec 01, 2011 | 31.77 | 32.02 | 31.65 | 31.88 | 5,998,048 | +0.14(+0.45%) |
Nov 30, 2011 | 31.76 | 32.00 | 31.50 | 31.74 | 6,762,534 | +0.65(+2.09%) |
Nov 29, 2011 | 30.92 | 31.16 | 30.90 | 31.09 | 4,289,881 | +0.20(+0.64%) |
Nov 28, 2011 | 30.49 | 31.01 | 30.39 | 30.89 | 5,649,056 | +1.03(+3.45%) |
Nov 25, 2011 | 30.14 | 30.21 | 29.76 | 29.86 | 3,874,064 | -0.26(-0.86%) |
Nov 23, 2011 | 30.64 | 30.72 | 30.09 | 30.12 | 4,774,757 | -0.75(-2.44%) |
Nov 22, 2011 | 30.38 | 31.33 | 30.22 | 30.87 | 7,890,818 | +0.58(+1.91%) |
Nov 21, 2011 | 30.11 | 30.44 | 29.83 | 30.30 | 4,273,783 | -0.20(-0.65%) |
Nov 18, 2011 | 30.55 | 30.62 | 30.26 | 30.49 | 5,549,462 | +0.04(+0.13%) |
Nov 17, 2011 | 30.73 | 30.98 | 30.09 | 30.45 | 4,817,957 | -0.41(-1.32%) |
Nov 16, 2011 | 31.15 | 31.39 | 30.82 | 30.86 | 4,566,802 | -0.52(-1.66%) |
Nov 15, 2011 | 31.31 | 31.51 | 31.04 | 31.38 | 3,262,256 | +0.07(+0.22%) |
Nov 14, 2011 | 31.46 | 31.60 | 31.27 | 31.32 | 3,374,486 | -0.29(-0.93%) |
Nov 11, 2011 | 31.27 | 31.69 | 31.11 | 31.61 | 4,307,007 | +0.61(+1.95%) |
Nov 10, 2011 | 31.30 | 31.30 | 30.75 | 31.00 | 5,823,363 | -0.04(-0.13%) |
Nov 09, 2011 | 30.83 | 31.50 | 30.76 | 31.04 | 11,159,402 | -0.46(-1.47%) |
Nov 08, 2011 | 31.07 | 31.59 | 30.82 | 31.51 | 7,066,820 | +0.57(+1.83%) |
Nov 07, 2011 | 30.67 | 31.01 | 30.45 | 30.94 | 6,212,792 | +0.37(+1.20%) |
Nov 04, 2011 | 30.60 | 30.91 | 30.22 | 30.57 | 6,983,719 | -0.03(-0.11%) |
Nov 03, 2011 | 30.38 | 30.65 | 30.02 | 30.61 | 5,483,055 | +0.50(+1.67%) |
Nov 02, 2011 | 30.07 | 30.22 | 29.77 | 30.10 | 5,857,606 | +0.30(+1.01%) |
Nov 01, 2011 | 29.74 | 30.17 | 29.54 | 29.80 | 7,295,459 | -0.54(-1.77%) |
Oct 31, 2011 | 30.45 | 30.87 | 30.34 | 30.34 | 4,477,307 | -0.32(-1.05%) |
Oct 28, 2011 | 30.77 | 31.00 | 30.21 | 30.66 | 5,786,509 | -0.14(-0.46%) |
Oct 27, 2011 | 30.77 | 31.09 | 30.43 | 30.81 | 6,248,081 | +0.76(+2.53%) |
Oct 26, 2011 | 30.27 | 30.51 | 29.41 | 30.05 | 6,114,291 | +0.12(+0.40%) |
Oct 25, 2011 | 30.11 | 30.54 | 29.82 | 29.93 | 4,236,281 | -0.36(-1.18%) |
Oct 24, 2011 | 30.43 | 30.48 | 30.12 | 30.28 | 5,507,696 | -0.15(-0.50%) |
Oct 21, 2011 | 30.05 | 30.53 | 29.93 | 30.44 | 7,649,463 | +0.89(+3.03%) |
Oct 20, 2011 | 29.30 | 29.71 | 29.02 | 29.54 | 6,737,092 | +0.31(+1.05%) |
Oct 19, 2011 | 29.62 | 29.74 | 29.06 | 29.24 | 5,807,937 | -0.37(-1.26%) |
Oct 18, 2011 | 29.00 | 29.92 | 28.66 | 29.61 | 6,330,965 | +0.65(+2.25%) |
Oct 17, 2011 | 29.33 | 29.45 | 28.89 | 28.96 | 6,822,434 | -0.57(-1.94%) |
Oct 14, 2011 | 29.86 | 29.93 | 29.21 | 29.53 | 8,511,231 | -0.27(-0.89%) |
Oct 13, 2011 | 28.76 | 30.01 | 28.72 | 29.80 | 11,725,963 | +0.89(+3.10%) |
Oct 12, 2011 | 29.43 | 29.92 | 28.87 | 28.90 | 9,930,173 | -0.32(-1.10%) |
Oct 11, 2011 | 28.60 | 29.26 | 28.58 | 29.22 | 6,861,908 | +0.55(+1.93%) |
Oct 10, 2011 | 28.05 | 28.82 | 28.01 | 28.67 | 6,893,455 | +0.93(+3.37%) |
Oct 07, 2011 | 27.78 | 28.06 | 27.61 | 27.74 | 9,218,334 | -0.05(-0.18%) |
Oct 06, 2011 | 27.21 | 27.81 | 27.18 | 27.79 | 12,760,680 | +0.68(+2.51%) |
Oct 05, 2011 | 28.02 | 28.28 | 26.93 | 27.11 | 25,152,530 | -0.74(-2.67%) |
Oct 04, 2011 | 26.81 | 27.92 | 26.56 | 27.85 | 13,113,789 | +0.56(+2.04%) |