Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 33.77 | 33.90 | 33.58 | 33.58 | 2,190,320 | -0.32(-0.96%) |
Dec 29, 2011 | 33.64 | 34.02 | 33.64 | 33.90 | 3,046,866 | +0.34(+1.02%) |
Dec 28, 2011 | 33.76 | 33.80 | 33.40 | 33.56 | 3,173,053 | -0.18(-0.54%) |
Dec 27, 2011 | 33.59 | 33.85 | 33.45 | 33.74 | 3,802,741 | +0.15(+0.46%) |
Dec 23, 2011 | 33.32 | 33.59 | 33.29 | 33.59 | 3,374,977 | +0.34(+1.01%) |
Dec 21, 2011 | 33.28 | 33.40 | 33.01 | 33.26 | 7,443,037 | +0.06(+0.19%) |
Dec 20, 2011 | 33.07 | 33.35 | 32.95 | 33.19 | 7,000,669 | +0.42(+1.27%) |
Dec 19, 2011 | 32.85 | 33.09 | 32.69 | 32.78 | 4,375,215 | -0.06(-0.17%) |
Dec 16, 2011 | 32.99 | 33.09 | 32.71 | 32.83 | 7,662,297 | +0.11(+0.35%) |
Dec 15, 2011 | 32.91 | 33.04 | 32.53 | 32.72 | 5,379,546 | +0.07(+0.23%) |
Dec 14, 2011 | 33.12 | 33.38 | 32.49 | 32.65 | 8,241,611 | -0.52(-1.56%) |
Dec 13, 2011 | 33.57 | 33.67 | 33.09 | 33.16 | 7,314,340 | -0.39(-1.15%) |
Dec 12, 2011 | 32.77 | 33.60 | 32.57 | 33.55 | 9,120,174 | +0.57(+1.73%) |
Dec 09, 2011 | 33.07 | 33.32 | 32.86 | 32.98 | 7,296,588 | +0.27(+0.82%) |
Dec 08, 2011 | 32.91 | 33.55 | 32.66 | 32.71 | 8,126,378 | -0.30(-0.90%) |
Dec 07, 2011 | 32.70 | 33.07 | 32.46 | 33.01 | 8,245,177 | +0.39(+1.19%) |
Dec 06, 2011 | 32.46 | 32.71 | 32.10 | 32.62 | 5,373,820 | +0.14(+0.42%) |
Dec 05, 2011 | 32.35 | 32.57 | 32.21 | 32.49 | 5,760,889 | +0.48(+1.49%) |
Dec 02, 2011 | 32.23 | 32.37 | 31.92 | 32.01 | 5,186,416 | -0.02(-0.07%) |
Dec 01, 2011 | 31.92 | 32.17 | 31.80 | 32.03 | 5,969,997 | +0.14(+0.45%) |
Nov 30, 2011 | 31.91 | 32.15 | 31.65 | 31.89 | 6,730,906 | +0.65(+2.10%) |
Nov 29, 2011 | 31.06 | 31.31 | 31.04 | 31.24 | 4,269,818 | +0.20(+0.64%) |
Nov 28, 2011 | 30.64 | 31.16 | 30.53 | 31.04 | 5,622,636 | +1.04(+3.45%) |
Nov 25, 2011 | 30.28 | 30.35 | 29.90 | 30.00 | 3,855,945 | -0.26(-0.87%) |
Nov 23, 2011 | 30.78 | 30.86 | 30.23 | 30.26 | 4,752,427 | -0.76(-2.44%) |
Nov 22, 2011 | 30.52 | 31.48 | 30.36 | 31.02 | 7,853,914 | +0.58(+1.91%) |
Nov 21, 2011 | 30.25 | 30.58 | 29.97 | 30.44 | 4,253,795 | -0.20(-0.65%) |
Nov 18, 2011 | 30.69 | 30.77 | 30.40 | 30.64 | 5,523,508 | +0.04(+0.13%) |
Nov 17, 2011 | 30.87 | 31.12 | 30.23 | 30.60 | 4,795,425 | -0.41(-1.32%) |
Nov 16, 2011 | 31.30 | 31.54 | 30.96 | 31.01 | 4,545,444 | -0.52(-1.66%) |
Nov 15, 2011 | 31.46 | 31.66 | 31.19 | 31.53 | 3,246,999 | +0.07(+0.22%) |
Nov 14, 2011 | 31.61 | 31.75 | 31.42 | 31.46 | 3,358,704 | -0.30(-0.93%) |
Nov 11, 2011 | 31.42 | 31.84 | 31.26 | 31.76 | 4,286,864 | +0.61(+1.95%) |
Nov 10, 2011 | 31.45 | 31.45 | 30.89 | 31.15 | 5,796,128 | -0.04(-0.13%) |
Nov 09, 2011 | 30.97 | 31.64 | 30.91 | 31.19 | 11,107,211 | -0.47(-1.47%) |
Nov 08, 2011 | 31.21 | 31.74 | 30.97 | 31.66 | 7,033,770 | +0.57(+1.83%) |
Nov 07, 2011 | 30.81 | 31.16 | 30.59 | 31.09 | 6,183,736 | +0.37(+1.20%) |
Nov 04, 2011 | 30.75 | 31.05 | 30.36 | 30.72 | 6,951,057 | -0.03(-0.11%) |
Nov 03, 2011 | 30.52 | 30.80 | 30.17 | 30.75 | 5,457,412 | +0.51(+1.67%) |
Nov 02, 2011 | 30.21 | 30.36 | 29.91 | 30.25 | 5,830,211 | +0.30(+1.01%) |
Nov 01, 2011 | 29.88 | 30.31 | 29.68 | 29.94 | 7,261,340 | -0.54(-1.77%) |
Oct 31, 2011 | 30.59 | 31.02 | 30.48 | 30.48 | 4,456,367 | -0.32(-1.05%) |
Oct 28, 2011 | 30.92 | 31.15 | 30.35 | 30.81 | 5,759,446 | -0.14(-0.46%) |
Oct 27, 2011 | 30.91 | 31.24 | 30.58 | 30.95 | 6,218,860 | +0.76(+2.53%) |
Oct 26, 2011 | 30.41 | 30.65 | 29.55 | 30.19 | 6,085,696 | +0.12(+0.40%) |
Oct 25, 2011 | 30.25 | 30.68 | 29.96 | 30.07 | 4,216,468 | -0.36(-1.18%) |
Oct 24, 2011 | 30.58 | 30.63 | 30.26 | 30.43 | 5,481,937 | -0.15(-0.50%) |
Oct 21, 2011 | 30.19 | 30.68 | 30.07 | 30.58 | 7,613,688 | +0.90(+3.03%) |
Oct 20, 2011 | 29.44 | 29.85 | 29.16 | 29.68 | 6,705,584 | +0.31(+1.05%) |
Oct 19, 2011 | 29.76 | 29.88 | 29.20 | 29.37 | 5,780,775 | -0.38(-1.26%) |
Oct 18, 2011 | 29.14 | 30.06 | 28.79 | 29.75 | 6,301,357 | +0.65(+2.25%) |
Oct 17, 2011 | 29.47 | 29.59 | 29.02 | 29.10 | 6,790,527 | -0.57(-1.94%) |
Oct 14, 2011 | 30.00 | 30.07 | 29.35 | 29.67 | 8,471,426 | -0.27(-0.89%) |
Oct 13, 2011 | 28.89 | 30.15 | 28.85 | 29.94 | 11,671,123 | +0.90(+3.10%) |
Oct 12, 2011 | 29.57 | 30.06 | 29.01 | 29.04 | 9,883,732 | -0.32(-1.10%) |
Oct 11, 2011 | 28.73 | 29.40 | 28.71 | 29.36 | 6,829,815 | +0.55(+1.93%) |
Oct 10, 2011 | 28.18 | 28.96 | 28.14 | 28.81 | 6,861,215 | +0.94(+3.37%) |
Oct 07, 2011 | 27.91 | 28.19 | 27.74 | 27.87 | 9,175,220 | -0.05(-0.18%) |
Oct 06, 2011 | 27.34 | 27.94 | 27.31 | 27.92 | 12,700,999 | +0.68(+2.51%) |
Oct 05, 2011 | 28.15 | 28.41 | 27.06 | 27.23 | 25,034,894 | -0.75(-2.67%) |
Oct 04, 2011 | 26.94 | 28.05 | 26.68 | 27.98 | 13,052,457 | +0.56(+2.04%) |