Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.93 | 36.07 | 35.75 | 35.75 | 3,667,209 | -0.32(-0.89%) |
Dec 29, 2011 | 36.22 | 36.34 | 35.95 | 36.07 | 4,523,450 | -0.02(-0.06%) |
Dec 28, 2011 | 36.42 | 36.53 | 36.05 | 36.09 | 4,296,801 | -0.28(-0.77%) |
Dec 27, 2011 | 35.93 | 36.44 | 35.84 | 36.37 | 5,232,734 | +0.29(+0.79%) |
Dec 23, 2011 | 35.95 | 36.10 | 35.67 | 36.08 | 4,786,818 | -0.01(-0.04%) |
Dec 21, 2011 | 36.08 | 36.35 | 36.01 | 36.10 | 9,670,532 | -0.04(-0.12%) |
Dec 20, 2011 | 36.27 | 36.33 | 35.68 | 36.14 | 9,515,183 | +0.24(+0.66%) |
Dec 19, 2011 | 36.41 | 36.60 | 35.80 | 35.90 | 4,503,803 | -0.53(-1.46%) |
Dec 16, 2011 | 36.59 | 36.70 | 36.15 | 36.43 | 5,968,160 | +0.09(+0.25%) |
Dec 15, 2011 | 36.91 | 37.00 | 36.29 | 36.34 | 5,228,352 | -0.29(-0.78%) |
Dec 14, 2011 | 36.68 | 36.86 | 36.47 | 36.63 | 4,911,753 | -0.23(-0.62%) |
Dec 13, 2011 | 37.35 | 37.44 | 36.71 | 36.86 | 6,429,576 | -0.46(-1.23%) |
Dec 12, 2011 | 37.28 | 37.44 | 37.00 | 37.32 | 6,288,141 | -0.02(-0.06%) |
Dec 09, 2011 | 37.49 | 37.62 | 37.19 | 37.34 | 5,696,600 | +0.02(+0.06%) |
Dec 08, 2011 | 37.58 | 37.90 | 37.23 | 37.32 | 7,260,218 | -0.50(-1.33%) |
Dec 07, 2011 | 37.44 | 37.82 | 37.34 | 37.82 | 12,031,728 | +0.37(+0.99%) |
Dec 06, 2011 | 37.23 | 37.61 | 37.01 | 37.45 | 6,017,183 | +0.24(+0.64%) |
Dec 05, 2011 | 37.13 | 37.32 | 36.90 | 37.21 | 6,274,410 | +0.31(+0.83%) |
Dec 02, 2011 | 36.53 | 37.23 | 36.53 | 36.91 | 10,779,108 | +0.51(+1.40%) |
Dec 01, 2011 | 36.78 | 37.12 | 36.28 | 36.40 | 12,801,101 | -0.38(-1.04%) |
Nov 30, 2011 | 37.11 | 37.16 | 36.21 | 36.78 | 13,114,848 | +0.32(+0.88%) |
Nov 29, 2011 | 36.27 | 36.79 | 36.05 | 36.46 | 8,048,729 | +0.43(+1.18%) |
Nov 28, 2011 | 36.58 | 36.68 | 35.84 | 36.03 | 6,764,710 | +0.29(+0.82%) |
Nov 25, 2011 | 36.05 | 36.20 | 35.74 | 35.74 | 3,338,582 | -0.22(-0.62%) |
Nov 23, 2011 | 36.42 | 36.44 | 35.96 | 35.96 | 7,486,855 | -0.81(-2.20%) |
Nov 22, 2011 | 36.67 | 37.00 | 36.59 | 36.77 | 7,727,450 | +0.10(+0.29%) |
Nov 21, 2011 | 36.33 | 36.84 | 36.03 | 36.67 | 8,465,531 | -0.32(-0.87%) |
Nov 18, 2011 | 36.86 | 37.14 | 36.43 | 36.99 | 8,776,266 | +0.25(+0.68%) |
Nov 17, 2011 | 37.26 | 37.51 | 36.40 | 36.74 | 9,159,225 | -0.21(-0.57%) |
Nov 16, 2011 | 38.18 | 38.38 | 36.88 | 36.95 | 18,821,452 | -0.17(-0.45%) |
Nov 15, 2011 | 36.66 | 37.39 | 36.60 | 37.11 | 9,356,116 | +0.37(+1.01%) |
Nov 14, 2011 | 36.64 | 37.00 | 36.49 | 36.74 | 5,368,773 | -0.08(-0.23%) |
Nov 11, 2011 | 36.09 | 36.87 | 36.07 | 36.83 | 6,184,497 | +0.90(+2.51%) |
Nov 10, 2011 | 36.18 | 36.28 | 35.77 | 35.93 | 5,659,010 | +0.06(+0.15%) |
Nov 09, 2011 | 36.15 | 36.34 | 35.76 | 35.87 | 8,468,513 | -0.94(-2.56%) |
Nov 08, 2011 | 36.78 | 36.88 | 36.32 | 36.81 | 7,497,447 | +0.15(+0.42%) |
Nov 07, 2011 | 36.28 | 36.69 | 36.13 | 36.66 | 5,575,735 | +0.46(+1.27%) |
Nov 04, 2011 | 36.13 | 36.33 | 35.68 | 36.20 | 7,587,468 | -0.05(-0.13%) |
Nov 03, 2011 | 35.86 | 36.54 | 35.48 | 36.25 | 14,474,570 | -0.47(-1.28%) |
Nov 02, 2011 | 37.01 | 37.58 | 36.60 | 36.72 | 17,555,620 | +0.22(+0.59%) |
Nov 01, 2011 | 36.95 | 37.00 | 35.84 | 36.51 | 23,727,364 | -1.49(-3.91%) |
Oct 31, 2011 | 37.98 | 38.45 | 37.82 | 37.99 | 6,187,449 | -0.34(-0.89%) |
Oct 28, 2011 | 38.37 | 38.55 | 38.03 | 38.33 | 7,759,578 | -0.22(-0.58%) |
Oct 27, 2011 | 38.83 | 38.86 | 38.07 | 38.56 | 10,862,253 | +0.28(+0.74%) |
Oct 26, 2011 | 38.07 | 38.49 | 37.55 | 38.27 | 9,428,790 | +0.52(+1.38%) |
Oct 25, 2011 | 37.86 | 38.10 | 37.57 | 37.75 | 5,592,995 | -0.22(-0.58%) |
Oct 24, 2011 | 37.76 | 38.29 | 37.76 | 37.97 | 6,306,687 | +0.06(+0.15%) |
Oct 21, 2011 | 37.56 | 37.93 | 37.37 | 37.92 | 8,474,531 | +0.65(+1.73%) |
Oct 20, 2011 | 37.00 | 37.35 | 36.74 | 37.27 | 6,775,896 | +0.31(+0.83%) |
Oct 19, 2011 | 37.17 | 37.45 | 36.90 | 36.97 | 6,057,010 | -0.26(-0.69%) |
Oct 18, 2011 | 36.71 | 37.47 | 36.52 | 37.22 | 8,086,234 | +0.51(+1.40%) |
Oct 17, 2011 | 36.54 | 36.92 | 36.52 | 36.71 | 5,799,440 | -0.03(-0.09%) |
Oct 14, 2011 | 36.79 | 37.00 | 36.48 | 36.75 | 6,919,675 | +0.15(+0.42%) |
Oct 13, 2011 | 36.36 | 36.81 | 36.27 | 36.59 | 6,712,035 | -0.01(-0.04%) |
Oct 12, 2011 | 36.79 | 37.19 | 36.60 | 36.61 | 8,015,814 | -0.22(-0.60%) |
Oct 11, 2011 | 36.27 | 36.91 | 35.98 | 36.83 | 9,578,199 | +0.31(+0.84%) |
Oct 10, 2011 | 36.13 | 36.58 | 35.98 | 36.52 | 6,941,090 | +0.74(+2.08%) |
Oct 07, 2011 | 36.20 | 36.33 | 35.39 | 35.78 | 10,446,906 | -0.24(-0.67%) |
Oct 06, 2011 | 36.10 | 36.38 | 35.81 | 36.02 | 19,822,302 | +1.49(+4.32%) |
Oct 05, 2011 | 34.46 | 34.59 | 34.05 | 34.53 | 8,818,799 | +0.20(+0.59%) |
Oct 04, 2011 | 33.05 | 34.38 | 33.05 | 34.33 | 14,633,218 | +1.16(+3.49%) |