Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.24 | 39.28 | 38.82 | 38.84 | 1,899,657 | -0.35(-0.89%) |
Dec 29, 2011 | 38.94 | 39.24 | 38.94 | 39.19 | 1,472,406 | +0.25(+0.64%) |
Dec 28, 2011 | 39.13 | 39.16 | 38.91 | 38.94 | 1,378,449 | -0.19(-0.50%) |
Dec 27, 2011 | 38.81 | 39.16 | 38.72 | 39.13 | 1,341,543 | +0.33(+0.84%) |
Dec 23, 2011 | 38.69 | 38.94 | 38.62 | 38.81 | 1,773,790 | +0.15(+0.39%) |
Dec 21, 2011 | 38.07 | 38.74 | 38.05 | 38.66 | 3,896,054 | +0.59(+1.55%) |
Dec 20, 2011 | 37.52 | 38.11 | 37.25 | 38.07 | 3,395,182 | +0.75(+2.01%) |
Dec 19, 2011 | 37.45 | 37.62 | 37.17 | 37.32 | 2,566,863 | -0.11(-0.30%) |
Dec 16, 2011 | 37.50 | 37.66 | 37.22 | 37.43 | 4,560,270 | +0.01(+0.02%) |
Dec 15, 2011 | 37.12 | 37.52 | 37.06 | 37.42 | 3,750,335 | +0.61(+1.65%) |
Dec 14, 2011 | 37.10 | 37.17 | 36.78 | 36.81 | 2,174,601 | -0.21(-0.57%) |
Dec 13, 2011 | 36.87 | 37.33 | 36.81 | 37.03 | 2,504,075 | +0.20(+0.54%) |
Dec 12, 2011 | 37.05 | 37.09 | 36.60 | 36.83 | 2,309,155 | -0.26(-0.71%) |
Dec 09, 2011 | 36.73 | 37.13 | 36.73 | 37.09 | 2,683,013 | +0.54(+1.49%) |
Dec 08, 2011 | 36.78 | 36.92 | 36.48 | 36.55 | 2,866,113 | -0.21(-0.58%) |
Dec 07, 2011 | 36.92 | 36.99 | 36.68 | 36.76 | 2,826,157 | -0.19(-0.51%) |
Dec 06, 2011 | 36.97 | 37.10 | 36.84 | 36.95 | 2,360,195 | +0.07(+0.19%) |
Dec 05, 2011 | 37.03 | 37.23 | 36.73 | 36.88 | 2,305,678 | +0.18(+0.49%) |
Dec 02, 2011 | 37.39 | 37.44 | 36.66 | 36.70 | 3,151,921 | -0.56(-1.51%) |
Dec 01, 2011 | 37.13 | 37.44 | 37.02 | 37.26 | 2,288,554 | +0.06(+0.15%) |
Nov 30, 2011 | 36.78 | 37.23 | 36.76 | 37.20 | 3,522,571 | +0.91(+2.50%) |
Nov 29, 2011 | 35.97 | 36.38 | 35.94 | 36.30 | 2,253,359 | +0.46(+1.29%) |
Nov 28, 2011 | 36.24 | 36.43 | 35.69 | 35.83 | 2,997,518 | +0.04(+0.12%) |
Nov 25, 2011 | 35.39 | 35.93 | 35.38 | 35.79 | 1,693,667 | +0.44(+1.26%) |
Nov 23, 2011 | 35.44 | 35.59 | 35.11 | 35.34 | 2,956,620 | -0.28(-0.79%) |
Nov 22, 2011 | 36.03 | 36.09 | 35.43 | 35.63 | 2,229,834 | -0.37(-1.03%) |
Nov 21, 2011 | 36.19 | 36.23 | 35.69 | 35.99 | 2,209,154 | -0.41(-1.12%) |
Nov 18, 2011 | 36.33 | 36.53 | 36.28 | 36.40 | 2,083,450 | +0.21(+0.59%) |
Nov 17, 2011 | 36.28 | 36.52 | 35.90 | 36.19 | 2,710,593 | -0.11(-0.29%) |
Nov 16, 2011 | 36.50 | 36.71 | 36.23 | 36.30 | 3,259,782 | -0.49(-1.33%) |
Nov 15, 2011 | 36.47 | 36.87 | 36.41 | 36.78 | 2,346,322 | +0.24(+0.65%) |
Nov 14, 2011 | 36.82 | 37.02 | 36.43 | 36.55 | 2,225,958 | -0.42(-1.13%) |
Nov 11, 2011 | 36.77 | 37.02 | 36.74 | 36.97 | 2,796,953 | +0.47(+1.29%) |
Nov 10, 2011 | 36.35 | 36.56 | 36.11 | 36.49 | 2,678,238 | +0.41(+1.13%) |
Nov 09, 2011 | 36.45 | 36.77 | 36.00 | 36.09 | 4,399,863 | -0.70(-1.90%) |
Nov 08, 2011 | 36.67 | 36.80 | 36.38 | 36.79 | 2,713,077 | +0.17(+0.47%) |
Nov 07, 2011 | 36.43 | 36.62 | 36.18 | 36.61 | 2,086,333 | +0.32(+0.87%) |
Nov 04, 2011 | 35.54 | 36.41 | 35.52 | 36.30 | 2,181,679 | -0.12(-0.32%) |
Nov 03, 2011 | 36.18 | 36.51 | 36.03 | 36.41 | 2,969,850 | +0.45(+1.26%) |
Nov 02, 2011 | 35.82 | 36.27 | 35.82 | 35.96 | 2,777,163 | +0.60(+1.70%) |
Nov 01, 2011 | 35.42 | 35.74 | 35.14 | 35.36 | 4,839,178 | -0.51(-1.42%) |
Oct 31, 2011 | 35.94 | 36.26 | 35.86 | 35.87 | 3,359,255 | -0.11(-0.29%) |
Oct 28, 2011 | 36.52 | 36.58 | 35.77 | 35.97 | 5,947,676 | -0.92(-2.50%) |
Oct 27, 2011 | 36.95 | 37.12 | 36.66 | 36.90 | 3,805,628 | +0.44(+1.21%) |
Oct 26, 2011 | 36.51 | 36.58 | 36.30 | 36.46 | 3,413,351 | +0.40(+1.10%) |
Oct 25, 2011 | 36.75 | 36.82 | 36.03 | 36.06 | 3,979,524 | -0.66(-1.81%) |
Oct 24, 2011 | 36.88 | 37.09 | 36.63 | 36.72 | 3,101,815 | -0.32(-0.85%) |
Oct 21, 2011 | 36.56 | 37.05 | 36.47 | 37.04 | 3,727,559 | +0.79(+2.17%) |
Oct 20, 2011 | 36.02 | 36.31 | 35.89 | 36.25 | 3,752,049 | +0.35(+0.98%) |
Oct 19, 2011 | 35.94 | 36.48 | 35.81 | 35.90 | 3,420,571 | -0.06(-0.17%) |
Oct 18, 2011 | 35.83 | 36.17 | 35.59 | 35.96 | 3,119,939 | +0.03(+0.09%) |
Oct 17, 2011 | 35.67 | 36.03 | 35.62 | 35.93 | 3,335,625 | +0.26(+0.73%) |
Oct 14, 2011 | 35.28 | 35.70 | 35.20 | 35.67 | 2,948,626 | +0.55(+1.57%) |
Oct 13, 2011 | 35.02 | 35.24 | 34.79 | 35.12 | 1,916,033 | +0.04(+0.11%) |
Oct 12, 2011 | 35.22 | 35.25 | 34.94 | 35.08 | 2,591,177 | -0.10(-0.28%) |
Oct 11, 2011 | 35.41 | 35.43 | 34.96 | 35.18 | 2,338,265 | -0.29(-0.80%) |
Oct 10, 2011 | 35.01 | 35.47 | 34.97 | 35.47 | 2,807,940 | +0.69(+1.98%) |
Oct 07, 2011 | 34.94 | 35.19 | 34.67 | 34.78 | 3,118,822 | -0.03(-0.09%) |
Oct 06, 2011 | 34.54 | 34.81 | 34.49 | 34.81 | 3,337,455 | +0.63(+1.83%) |
Oct 05, 2011 | 34.98 | 35.06 | 33.92 | 34.18 | 7,751,634 | -0.80(-2.29%) |
Oct 04, 2011 | 34.62 | 34.99 | 34.10 | 34.98 | 6,115,331 | -0.02(-0.07%) |