Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.81 | 35.94 | 35.76 | 35.78 | 9,435,275 | +0.00(+0.00%) |
Dec 29, 2011 | 35.31 | 35.80 | 35.31 | 35.78 | 9,152,876 | +0.52(+1.46%) |
Dec 28, 2011 | 35.82 | 35.90 | 35.23 | 35.27 | 10,659,341 | -0.55(-1.54%) |
Dec 27, 2011 | 35.45 | 35.93 | 35.45 | 35.82 | 9,036,474 | +0.25(+0.70%) |
Dec 23, 2011 | 35.30 | 35.57 | 35.27 | 35.57 | 8,355,056 | +0.89(+2.56%) |
Dec 21, 2011 | 34.35 | 34.76 | 34.25 | 34.68 | 13,913,658 | +0.41(+1.20%) |
Dec 20, 2011 | 34.00 | 34.37 | 33.95 | 34.27 | 13,802,339 | +0.95(+2.84%) |
Dec 19, 2011 | 33.41 | 33.76 | 33.22 | 33.32 | 12,879,827 | -0.27(-0.80%) |
Dec 16, 2011 | 33.93 | 33.94 | 33.38 | 33.59 | 35,657,804 | +0.05(+0.16%) |
Dec 15, 2011 | 33.89 | 34.04 | 33.37 | 33.53 | 14,401,145 | -0.11(-0.34%) |
Dec 14, 2011 | 34.09 | 34.35 | 33.47 | 33.65 | 18,840,822 | -0.65(-1.90%) |
Dec 13, 2011 | 34.83 | 35.18 | 34.16 | 34.30 | 18,958,334 | -0.31(-0.89%) |
Dec 12, 2011 | 34.94 | 35.06 | 34.25 | 34.61 | 15,063,892 | -0.72(-2.04%) |
Dec 09, 2011 | 35.06 | 35.53 | 35.03 | 35.33 | 14,389,212 | +0.46(+1.31%) |
Dec 08, 2011 | 35.38 | 35.52 | 34.77 | 34.87 | 15,493,967 | -0.68(-1.92%) |
Dec 07, 2011 | 35.44 | 35.79 | 35.18 | 35.56 | 17,422,186 | -0.06(-0.18%) |
Dec 06, 2011 | 35.80 | 35.99 | 35.62 | 35.62 | 17,447,666 | -0.14(-0.38%) |
Dec 05, 2011 | 35.95 | 36.29 | 35.52 | 35.76 | 18,803,576 | +0.13(+0.37%) |
Dec 02, 2011 | 35.56 | 35.91 | 35.28 | 35.63 | 22,886,366 | +0.39(+1.10%) |
Dec 01, 2011 | 34.94 | 35.30 | 34.87 | 35.24 | 14,494,360 | +0.22(+0.62%) |
Nov 30, 2011 | 34.39 | 35.05 | 34.38 | 35.02 | 23,847,080 | +1.56(+4.67%) |
Nov 29, 2011 | 33.15 | 33.63 | 33.03 | 33.46 | 17,226,400 | +0.43(+1.29%) |
Nov 28, 2011 | 33.43 | 33.52 | 32.75 | 33.03 | 20,249,310 | +0.55(+1.71%) |
Nov 25, 2011 | 32.78 | 32.98 | 32.47 | 32.48 | 8,534,451 | -0.39(-1.18%) |
Nov 23, 2011 | 33.04 | 33.27 | 32.87 | 32.87 | 17,580,840 | -0.59(-1.78%) |
Nov 22, 2011 | 33.73 | 33.85 | 33.35 | 33.46 | 13,813,961 | -0.35(-1.03%) |
Nov 21, 2011 | 33.54 | 33.98 | 33.33 | 33.81 | 17,057,332 | -0.21(-0.61%) |
Nov 18, 2011 | 34.33 | 34.37 | 33.80 | 34.01 | 16,359,846 | -0.14(-0.42%) |
Nov 17, 2011 | 34.19 | 34.81 | 33.87 | 34.16 | 17,633,936 | -0.10(-0.29%) |
Nov 16, 2011 | 34.96 | 35.11 | 34.08 | 34.26 | 20,429,588 | -1.10(-3.10%) |
Nov 15, 2011 | 35.14 | 35.60 | 35.07 | 35.35 | 13,430,151 | +0.14(+0.40%) |
Nov 14, 2011 | 35.26 | 35.41 | 34.93 | 35.21 | 16,835,480 | -0.22(-0.61%) |
Nov 11, 2011 | 35.49 | 35.74 | 35.35 | 35.42 | 13,357,620 | +0.34(+0.98%) |
Nov 10, 2011 | 34.96 | 35.27 | 34.45 | 35.08 | 12,761,070 | +0.60(+1.74%) |
Nov 09, 2011 | 34.78 | 35.22 | 34.32 | 34.48 | 18,905,468 | -1.24(-3.46%) |
Nov 08, 2011 | 35.34 | 35.83 | 34.95 | 35.72 | 15,727,560 | +0.57(+1.62%) |
Nov 07, 2011 | 34.78 | 35.29 | 34.59 | 35.15 | 12,340,658 | +0.43(+1.23%) |
Nov 04, 2011 | 34.29 | 34.79 | 34.16 | 34.72 | 12,752,352 | +0.10(+0.30%) |
Nov 03, 2011 | 34.27 | 34.75 | 33.86 | 34.62 | 18,861,212 | +0.69(+2.03%) |
Nov 02, 2011 | 33.99 | 34.30 | 33.69 | 33.93 | 15,766,127 | +0.58(+1.74%) |
Nov 01, 2011 | 33.35 | 33.81 | 33.02 | 33.35 | 23,338,386 | -0.85(-2.48%) |
Oct 31, 2011 | 34.70 | 34.81 | 34.20 | 34.20 | 21,017,076 | -1.03(-2.91%) |
Oct 28, 2011 | 35.73 | 35.83 | 35.11 | 35.23 | 30,529,376 | -0.55(-1.52%) |
Oct 27, 2011 | 35.96 | 36.19 | 35.58 | 35.77 | 24,683,586 | +0.47(+1.34%) |
Oct 26, 2011 | 35.42 | 35.59 | 34.45 | 35.30 | 18,539,000 | +0.59(+1.71%) |
Oct 25, 2011 | 35.45 | 35.45 | 34.59 | 34.71 | 22,362,728 | -0.71(-2.00%) |
Oct 24, 2011 | 35.27 | 35.56 | 35.04 | 35.41 | 14,836,144 | +0.14(+0.40%) |
Oct 21, 2011 | 34.87 | 35.36 | 34.81 | 35.27 | 18,316,842 | +0.77(+2.22%) |
Oct 20, 2011 | 34.12 | 34.68 | 33.88 | 34.51 | 17,475,776 | +0.35(+1.02%) |
Oct 19, 2011 | 34.05 | 34.70 | 33.91 | 34.16 | 18,043,018 | +0.17(+0.51%) |
Oct 18, 2011 | 33.44 | 34.37 | 33.34 | 33.99 | 20,258,420 | +0.43(+1.27%) |
Oct 17, 2011 | 33.74 | 33.96 | 33.29 | 33.56 | 13,201,187 | -0.32(-0.94%) |
Oct 14, 2011 | 33.39 | 33.88 | 33.30 | 33.88 | 15,383,106 | +0.96(+2.91%) |
Oct 13, 2011 | 32.51 | 33.05 | 32.45 | 32.92 | 17,179,564 | -0.07(-0.22%) |
Oct 12, 2011 | 32.93 | 33.32 | 32.67 | 32.99 | 17,355,520 | +0.40(+1.24%) |
Oct 11, 2011 | 32.26 | 32.76 | 32.23 | 32.59 | 18,108,784 | +0.03(+0.10%) |
Oct 10, 2011 | 31.87 | 32.63 | 31.82 | 32.56 | 16,650,330 | +1.36(+4.35%) |
Oct 07, 2011 | 31.49 | 31.65 | 30.85 | 31.20 | 18,641,298 | -0.09(-0.30%) |
Oct 06, 2011 | 30.94 | 31.33 | 30.85 | 31.29 | 19,509,120 | +0.20(+0.66%) |
Oct 05, 2011 | 30.69 | 31.13 | 30.26 | 31.09 | 25,786,450 | +0.81(+2.67%) |
Oct 04, 2011 | 29.21 | 30.32 | 28.52 | 30.28 | 26,019,118 | +0.62(+2.10%) |