Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.98 | 38.06 | 37.91 | 37.91 | 524,942 | -0.07(-0.18%) |
Dec 29, 2011 | 37.79 | 38.03 | 37.55 | 37.98 | 550,410 | +0.30(+0.80%) |
Dec 28, 2011 | 38.28 | 38.36 | 37.60 | 37.67 | 457,700 | -0.54(-1.40%) |
Dec 27, 2011 | 38.23 | 38.45 | 37.99 | 38.21 | 482,484 | -0.03(-0.09%) |
Dec 23, 2011 | 38.05 | 38.25 | 37.77 | 38.24 | 636,374 | +0.77(+2.05%) |
Dec 21, 2011 | 37.37 | 37.74 | 37.09 | 37.48 | 954,370 | +0.13(+0.36%) |
Dec 20, 2011 | 37.18 | 37.41 | 37.01 | 37.34 | 1,042,420 | +0.78(+2.13%) |
Dec 19, 2011 | 37.10 | 37.34 | 36.44 | 36.56 | 926,654 | -0.52(-1.39%) |
Dec 16, 2011 | 37.26 | 37.49 | 36.85 | 37.08 | 1,411,972 | +0.16(+0.42%) |
Dec 15, 2011 | 36.68 | 37.20 | 36.59 | 36.92 | 1,345,354 | +0.62(+1.69%) |
Dec 14, 2011 | 36.38 | 36.52 | 36.23 | 36.30 | 1,168,458 | -0.08(-0.21%) |
Dec 13, 2011 | 36.88 | 37.22 | 36.25 | 36.38 | 1,524,288 | -0.26(-0.71%) |
Dec 12, 2011 | 37.09 | 37.26 | 36.49 | 36.64 | 889,840 | -0.66(-1.78%) |
Dec 09, 2011 | 37.15 | 37.35 | 36.92 | 37.30 | 1,584,686 | +0.34(+0.93%) |
Dec 08, 2011 | 37.59 | 37.84 | 36.90 | 36.96 | 844,156 | -0.75(-1.99%) |
Dec 07, 2011 | 37.56 | 37.91 | 37.18 | 37.71 | 1,058,862 | -0.12(-0.30%) |
Dec 06, 2011 | 38.02 | 38.23 | 37.62 | 37.83 | 1,128,018 | -0.38(-0.99%) |
Dec 05, 2011 | 38.93 | 39.07 | 37.68 | 38.20 | 2,030,792 | -0.20(-0.52%) |
Dec 02, 2011 | 38.62 | 38.87 | 38.32 | 38.41 | 1,965,288 | +0.09(+0.25%) |
Dec 01, 2011 | 38.19 | 38.66 | 37.98 | 38.31 | 2,093,602 | +0.22(+0.58%) |
Nov 30, 2011 | 37.85 | 38.13 | 37.47 | 38.09 | 2,620,712 | +1.01(+2.71%) |
Nov 29, 2011 | 37.26 | 37.77 | 36.93 | 37.09 | 1,679,792 | -0.14(-0.39%) |
Nov 28, 2011 | 37.04 | 37.66 | 36.94 | 37.23 | 1,855,498 | +0.80(+2.21%) |
Nov 25, 2011 | 35.95 | 36.91 | 35.90 | 36.42 | 907,756 | +0.24(+0.68%) |
Nov 23, 2011 | 36.16 | 36.41 | 35.90 | 36.18 | 1,842,142 | -0.34(-0.92%) |
Nov 22, 2011 | 36.38 | 36.69 | 35.92 | 36.52 | 2,719,968 | +0.17(+0.48%) |
Nov 21, 2011 | 35.99 | 36.47 | 35.62 | 36.34 | 2,348,722 | -0.34(-0.94%) |
Nov 18, 2011 | 35.87 | 36.80 | 35.76 | 36.69 | 2,872,318 | +1.05(+2.96%) |
Nov 17, 2011 | 36.53 | 36.57 | 35.42 | 35.63 | 1,951,230 | -1.04(-2.85%) |
Nov 16, 2011 | 36.20 | 37.40 | 35.91 | 36.67 | 2,168,786 | -0.16(-0.42%) |
Nov 15, 2011 | 36.90 | 37.11 | 36.40 | 36.83 | 1,183,018 | -0.09(-0.23%) |
Nov 14, 2011 | 36.98 | 37.18 | 36.59 | 36.91 | 942,992 | -0.26(-0.69%) |
Nov 11, 2011 | 37.06 | 37.38 | 36.96 | 37.17 | 1,490,038 | +0.48(+1.29%) |
Nov 10, 2011 | 36.63 | 36.95 | 36.27 | 36.70 | 1,371,982 | +0.35(+0.98%) |
Nov 09, 2011 | 36.22 | 36.85 | 36.16 | 36.34 | 1,899,506 | -0.89(-2.39%) |
Nov 08, 2011 | 37.30 | 37.53 | 36.65 | 37.23 | 1,577,956 | +0.18(+0.49%) |
Nov 07, 2011 | 36.90 | 37.58 | 36.38 | 37.05 | 1,462,648 | +0.06(+0.18%) |
Nov 04, 2011 | 36.35 | 37.47 | 35.38 | 36.98 | 2,748,554 | +0.23(+0.61%) |
Nov 03, 2011 | 35.65 | 37.44 | 35.52 | 36.76 | 4,903,330 | +1.69(+4.82%) |
Nov 02, 2011 | 34.60 | 35.37 | 34.34 | 35.07 | 1,807,744 | +0.96(+2.81%) |
Nov 01, 2011 | 34.05 | 34.34 | 33.45 | 34.11 | 2,299,516 | -0.89(-2.54%) |
Oct 31, 2011 | 36.20 | 36.20 | 34.99 | 35.00 | 1,677,942 | -1.35(-3.71%) |
Oct 28, 2011 | 35.77 | 36.46 | 35.58 | 36.35 | 2,282,180 | +0.34(+0.94%) |
Oct 27, 2011 | 35.15 | 36.20 | 35.01 | 36.01 | 2,912,922 | +1.60(+4.67%) |
Oct 26, 2011 | 34.52 | 34.69 | 33.85 | 34.41 | 2,390,324 | +0.41(+1.21%) |
Oct 25, 2011 | 33.59 | 34.49 | 33.28 | 33.99 | 3,037,370 | -0.41(-1.18%) |
Oct 24, 2011 | 34.51 | 34.83 | 33.96 | 34.40 | 2,783,386 | -0.20(-0.59%) |
Oct 21, 2011 | 33.97 | 34.73 | 33.67 | 34.60 | 2,540,690 | +1.11(+3.31%) |
Oct 20, 2011 | 33.23 | 33.69 | 33.05 | 33.49 | 3,376,662 | +0.12(+0.36%) |
Oct 19, 2011 | 32.72 | 34.00 | 32.72 | 33.38 | 4,747,688 | +0.68(+2.08%) |
Oct 18, 2011 | 32.50 | 33.27 | 31.77 | 32.70 | 6,061,820 | +1.88(+6.08%) |
Oct 17, 2011 | 31.20 | 31.60 | 30.75 | 30.82 | 1,602,150 | -0.71(-2.25%) |
Oct 14, 2011 | 31.95 | 32.01 | 31.32 | 31.53 | 1,992,922 | +0.08(+0.25%) |
Oct 13, 2011 | 31.72 | 31.98 | 30.96 | 31.45 | 2,102,804 | -0.33(-1.04%) |
Oct 12, 2011 | 32.13 | 32.49 | 31.76 | 31.78 | 1,843,554 | -0.13(-0.41%) |
Oct 11, 2011 | 31.45 | 32.08 | 31.38 | 31.91 | 1,851,482 | +0.39(+1.22%) |
Oct 10, 2011 | 31.45 | 31.76 | 31.20 | 31.52 | 3,100,230 | +0.68(+2.20%) |
Oct 07, 2011 | 32.23 | 32.27 | 30.75 | 30.84 | 3,367,504 | -1.39(-4.31%) |
Oct 06, 2011 | 31.04 | 32.28 | 30.66 | 32.23 | 2,633,572 | +0.91(+2.89%) |
Oct 05, 2011 | 30.73 | 31.48 | 30.23 | 31.33 | 2,751,082 | +0.84(+2.77%) |
Oct 04, 2011 | 29.87 | 30.64 | 29.57 | 30.48 | 3,163,148 | +0.16(+0.54%) |