Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.35 | 34.56 | 34.02 | 34.29 | 852,816 | +0.26(+0.77%) |
Dec 29, 2011 | 33.56 | 34.36 | 33.54 | 34.02 | 1,526,344 | +0.53(+1.60%) |
Dec 28, 2011 | 33.84 | 34.10 | 33.46 | 33.49 | 1,851,447 | -0.42(-1.25%) |
Dec 27, 2011 | 33.89 | 34.26 | 33.64 | 33.91 | 830,415 | +0.06(+0.17%) |
Dec 23, 2011 | 33.74 | 33.85 | 33.39 | 33.85 | 1,384,784 | +0.73(+2.19%) |
Dec 21, 2011 | 33.30 | 33.46 | 32.30 | 33.13 | 2,195,708 | -0.39(-1.17%) |
Dec 20, 2011 | 32.88 | 33.63 | 32.79 | 33.52 | 1,571,686 | +1.35(+4.19%) |
Dec 19, 2011 | 32.26 | 32.54 | 31.88 | 32.17 | 2,784,244 | +0.01(+0.02%) |
Dec 16, 2011 | 32.70 | 33.93 | 31.96 | 32.16 | 5,205,397 | -0.29(-0.89%) |
Dec 15, 2011 | 33.40 | 33.68 | 32.34 | 32.45 | 2,329,903 | -0.60(-1.81%) |
Dec 14, 2011 | 33.88 | 34.03 | 32.37 | 33.05 | 2,085,288 | -1.24(-3.63%) |
Dec 13, 2011 | 34.88 | 35.41 | 34.01 | 34.29 | 2,243,827 | -0.33(-0.94%) |
Dec 12, 2011 | 35.40 | 35.42 | 33.81 | 34.62 | 2,062,939 | -1.38(-3.83%) |
Dec 09, 2011 | 34.94 | 36.11 | 34.60 | 36.00 | 1,555,829 | +1.30(+3.75%) |
Dec 08, 2011 | 35.92 | 36.75 | 34.59 | 34.70 | 1,898,503 | -1.56(-4.29%) |
Dec 07, 2011 | 36.33 | 36.46 | 35.37 | 36.26 | 1,889,657 | -0.39(-1.07%) |
Dec 06, 2011 | 36.87 | 36.94 | 36.26 | 36.65 | 1,633,243 | -0.05(-0.13%) |
Dec 05, 2011 | 36.82 | 37.14 | 36.25 | 36.70 | 1,739,197 | +0.63(+1.75%) |
Dec 02, 2011 | 36.68 | 37.07 | 35.96 | 36.06 | 1,451,488 | -0.04(-0.11%) |
Dec 01, 2011 | 36.29 | 36.78 | 35.83 | 36.10 | 1,512,332 | -0.40(-1.09%) |
Nov 30, 2011 | 35.99 | 36.73 | 35.82 | 36.50 | 2,133,759 | +2.38(+6.97%) |
Nov 29, 2011 | 34.96 | 35.02 | 34.00 | 34.13 | 1,806,669 | -0.80(-2.28%) |
Nov 28, 2011 | 34.21 | 35.08 | 34.21 | 34.92 | 2,229,485 | +1.98(+6.01%) |
Nov 25, 2011 | 33.09 | 33.53 | 32.77 | 32.95 | 789,400 | -0.27(-0.82%) |
Nov 23, 2011 | 33.67 | 34.26 | 32.90 | 33.22 | 2,653,217 | -0.42(-1.26%) |
Nov 22, 2011 | 34.57 | 34.77 | 33.35 | 33.64 | 2,523,285 | -0.85(-2.45%) |
Nov 21, 2011 | 34.79 | 34.79 | 33.50 | 34.49 | 2,057,067 | -1.08(-3.03%) |
Nov 18, 2011 | 35.79 | 35.94 | 35.04 | 35.56 | 2,674,265 | +0.10(+0.27%) |
Nov 17, 2011 | 37.16 | 37.43 | 35.20 | 35.47 | 2,135,194 | -1.68(-4.51%) |
Nov 16, 2011 | 36.66 | 37.96 | 36.47 | 37.14 | 2,708,905 | +0.10(+0.28%) |
Nov 15, 2011 | 36.88 | 37.62 | 36.35 | 37.04 | 1,655,332 | +0.19(+0.52%) |
Nov 14, 2011 | 36.74 | 37.45 | 36.41 | 36.85 | 1,241,839 | -0.18(-0.50%) |
Nov 11, 2011 | 36.65 | 37.76 | 36.56 | 37.03 | 1,324,153 | +0.86(+2.38%) |
Nov 10, 2011 | 36.52 | 36.95 | 35.86 | 36.17 | 2,159,638 | +0.24(+0.67%) |
Nov 09, 2011 | 36.70 | 37.01 | 35.68 | 35.93 | 2,751,245 | -1.43(-3.82%) |
Nov 08, 2011 | 37.29 | 37.55 | 36.56 | 37.36 | 1,971,774 | +0.36(+0.97%) |
Nov 07, 2011 | 36.69 | 37.08 | 36.09 | 37.00 | 2,682,821 | +0.10(+0.28%) |
Nov 04, 2011 | 35.54 | 37.04 | 35.07 | 36.89 | 1,861,132 | +0.83(+2.30%) |
Nov 03, 2011 | 35.83 | 36.30 | 35.00 | 36.06 | 2,550,743 | +0.92(+2.61%) |
Nov 02, 2011 | 34.74 | 35.29 | 34.17 | 35.15 | 2,327,624 | +0.89(+2.61%) |
Nov 01, 2011 | 33.36 | 34.76 | 32.51 | 34.25 | 3,048,986 | -0.72(-2.05%) |
Oct 31, 2011 | 35.63 | 35.82 | 34.80 | 34.97 | 2,220,202 | -1.12(-3.10%) |
Oct 28, 2011 | 36.01 | 36.89 | 35.86 | 36.09 | 2,397,386 | +0.01(+0.02%) |
Oct 27, 2011 | 35.51 | 36.98 | 35.51 | 36.08 | 2,943,396 | +1.68(+4.87%) |
Oct 26, 2011 | 33.19 | 34.75 | 32.90 | 34.41 | 3,566,036 | +1.72(+5.27%) |
Oct 25, 2011 | 32.90 | 33.74 | 31.92 | 32.68 | 2,098,277 | -0.50(-1.51%) |
Oct 24, 2011 | 32.22 | 33.35 | 32.22 | 33.18 | 1,667,757 | +1.27(+3.98%) |
Oct 21, 2011 | 31.72 | 32.41 | 31.29 | 31.92 | 1,371,568 | +0.95(+3.07%) |
Oct 20, 2011 | 30.57 | 31.05 | 29.76 | 30.97 | 1,693,894 | +0.40(+1.30%) |
Oct 19, 2011 | 30.94 | 31.50 | 30.44 | 30.57 | 2,265,615 | -0.38(-1.21%) |
Oct 18, 2011 | 29.46 | 31.25 | 29.05 | 30.94 | 2,151,553 | +1.43(+4.84%) |
Oct 17, 2011 | 31.33 | 31.46 | 29.40 | 29.51 | 2,497,741 | -2.11(-6.66%) |
Oct 14, 2011 | 30.72 | 31.80 | 30.58 | 31.62 | 2,239,804 | +1.62(+5.40%) |
Oct 13, 2011 | 30.42 | 30.64 | 29.61 | 30.00 | 3,182,460 | -0.69(-2.26%) |
Oct 12, 2011 | 30.62 | 31.48 | 30.15 | 30.70 | 2,626,299 | +0.46(+1.53%) |
Oct 11, 2011 | 28.74 | 30.46 | 28.67 | 30.23 | 1,880,951 | +1.11(+3.81%) |
Oct 10, 2011 | 28.42 | 29.39 | 28.25 | 29.12 | 2,108,515 | +1.28(+4.58%) |
Oct 07, 2011 | 28.28 | 28.72 | 27.63 | 27.85 | 2,947,064 | -0.17(-0.60%) |
Oct 06, 2011 | 27.75 | 28.04 | 27.31 | 28.01 | 2,360,741 | +0.84(+3.08%) |
Oct 05, 2011 | 26.01 | 27.36 | 25.61 | 27.18 | 3,014,279 | +1.33(+5.16%) |
Oct 04, 2011 | 25.24 | 25.89 | 24.02 | 25.84 | 4,430,995 | +0.00(+0.00%) |