Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.99 | 39.15 | 38.46 | 38.48 | 405,078 | -0.52(-1.32%) |
Dec 29, 2011 | 38.44 | 39.26 | 38.44 | 38.99 | 270,650 | +0.52(+1.34%) |
Dec 28, 2011 | 39.55 | 39.55 | 38.42 | 38.48 | 325,678 | -0.84(-2.14%) |
Dec 27, 2011 | 38.39 | 39.65 | 38.39 | 39.32 | 559,024 | +0.77(+1.98%) |
Dec 23, 2011 | 38.63 | 38.95 | 38.22 | 38.55 | 200,924 | +0.98(+2.61%) |
Dec 21, 2011 | 37.20 | 37.70 | 37.15 | 37.58 | 373,698 | +0.30(+0.79%) |
Dec 20, 2011 | 37.17 | 37.51 | 36.97 | 37.28 | 877,364 | +0.68(+1.84%) |
Dec 19, 2011 | 37.01 | 37.33 | 36.52 | 36.60 | 392,372 | -0.40(-1.08%) |
Dec 16, 2011 | 37.03 | 37.48 | 36.85 | 37.01 | 680,478 | +0.08(+0.22%) |
Dec 15, 2011 | 37.49 | 37.54 | 36.73 | 36.92 | 399,982 | -0.09(-0.23%) |
Dec 14, 2011 | 37.02 | 37.31 | 36.78 | 37.01 | 541,762 | -0.23(-0.63%) |
Dec 13, 2011 | 37.71 | 37.90 | 37.06 | 37.24 | 591,698 | -0.21(-0.56%) |
Dec 12, 2011 | 36.98 | 37.49 | 36.73 | 37.45 | 575,566 | +0.18(+0.50%) |
Dec 09, 2011 | 36.05 | 37.34 | 36.05 | 37.27 | 520,646 | +1.33(+3.70%) |
Dec 08, 2011 | 36.97 | 37.06 | 35.87 | 35.94 | 487,862 | -1.20(-3.22%) |
Dec 07, 2011 | 36.92 | 37.31 | 36.28 | 37.13 | 339,226 | +0.00(+0.00%) |
Dec 06, 2011 | 37.12 | 37.44 | 36.84 | 37.13 | 594,010 | +0.00(+0.00%) |
Dec 05, 2011 | 36.89 | 37.64 | 36.80 | 37.13 | 583,972 | +0.64(+1.77%) |
Dec 02, 2011 | 37.58 | 37.83 | 36.41 | 36.49 | 704,082 | -0.89(-2.39%) |
Dec 01, 2011 | 37.34 | 38.00 | 37.27 | 37.38 | 373,068 | -0.21(-0.56%) |
Nov 30, 2011 | 37.16 | 37.73 | 36.92 | 37.59 | 628,472 | +1.36(+3.75%) |
Nov 29, 2011 | 36.30 | 36.58 | 35.93 | 36.23 | 614,798 | +0.23(+0.65%) |
Nov 28, 2011 | 35.15 | 36.10 | 34.90 | 36.00 | 491,286 | +1.37(+3.94%) |
Nov 25, 2011 | 34.67 | 35.19 | 34.62 | 34.63 | 185,572 | -0.11(-0.32%) |
Nov 23, 2011 | 35.34 | 35.43 | 34.48 | 34.74 | 506,442 | -0.85(-2.37%) |
Nov 22, 2011 | 35.36 | 35.93 | 35.13 | 35.59 | 421,914 | +0.31(+0.86%) |
Nov 21, 2011 | 35.62 | 35.92 | 35.27 | 35.28 | 422,968 | -0.81(-2.24%) |
Nov 18, 2011 | 37.22 | 37.22 | 35.94 | 36.09 | 700,672 | -1.06(-2.85%) |
Nov 17, 2011 | 36.13 | 38.98 | 36.13 | 37.16 | 3,510,542 | +1.09(+3.01%) |
Nov 16, 2011 | 36.26 | 36.99 | 35.97 | 36.07 | 340,512 | -0.39(-1.07%) |
Nov 15, 2011 | 36.12 | 36.85 | 35.97 | 36.46 | 380,482 | +0.34(+0.94%) |
Nov 14, 2011 | 36.45 | 36.60 | 36.00 | 36.12 | 182,796 | -0.41(-1.11%) |
Nov 11, 2011 | 35.78 | 36.89 | 35.78 | 36.52 | 252,964 | +0.64(+1.78%) |
Nov 10, 2011 | 36.00 | 36.21 | 35.70 | 35.88 | 275,744 | +0.19(+0.53%) |
Nov 09, 2011 | 36.35 | 36.62 | 35.56 | 35.70 | 293,386 | -1.36(-3.67%) |
Nov 08, 2011 | 36.74 | 37.19 | 36.44 | 37.05 | 370,036 | +0.46(+1.26%) |
Nov 07, 2011 | 36.21 | 36.64 | 35.75 | 36.59 | 332,428 | +0.25(+0.69%) |
Nov 04, 2011 | 36.08 | 36.57 | 35.65 | 36.34 | 361,364 | +0.09(+0.23%) |
Nov 03, 2011 | 35.78 | 36.51 | 35.45 | 36.26 | 386,744 | +0.70(+1.97%) |
Nov 02, 2011 | 35.12 | 35.83 | 34.98 | 35.56 | 457,560 | +0.78(+2.23%) |
Nov 01, 2011 | 35.28 | 35.42 | 34.48 | 34.78 | 570,220 | -1.21(-3.36%) |
Oct 31, 2011 | 36.69 | 36.69 | 35.98 | 35.99 | 787,708 | -1.01(-2.73%) |
Oct 28, 2011 | 36.95 | 37.42 | 36.77 | 37.01 | 717,928 | -0.02(-0.04%) |
Oct 27, 2011 | 36.65 | 37.40 | 36.40 | 37.02 | 1,011,104 | +1.10(+3.06%) |
Oct 26, 2011 | 36.96 | 37.23 | 35.85 | 35.92 | 810,352 | -0.42(-1.16%) |
Oct 25, 2011 | 37.39 | 37.68 | 36.27 | 36.34 | 908,606 | -1.25(-3.33%) |
Oct 24, 2011 | 37.15 | 37.73 | 36.70 | 37.59 | 706,406 | +0.74(+1.99%) |
Oct 21, 2011 | 36.76 | 38.23 | 35.10 | 36.85 | 2,141,492 | +0.42(+1.15%) |
Oct 20, 2011 | 35.65 | 36.49 | 35.31 | 36.44 | 1,332,504 | +0.90(+2.53%) |
Oct 19, 2011 | 35.25 | 35.98 | 35.15 | 35.53 | 682,054 | +0.32(+0.91%) |
Oct 18, 2011 | 34.95 | 35.54 | 34.50 | 35.22 | 617,858 | +0.40(+1.13%) |
Oct 17, 2011 | 35.88 | 35.88 | 34.69 | 34.82 | 529,200 | -1.21(-3.36%) |
Oct 14, 2011 | 36.34 | 36.42 | 35.92 | 36.03 | 362,194 | +0.02(+0.04%) |
Oct 13, 2011 | 35.62 | 36.07 | 35.51 | 36.02 | 566,056 | +0.16(+0.43%) |
Oct 12, 2011 | 35.87 | 36.55 | 35.80 | 35.86 | 482,198 | +0.16(+0.43%) |
Oct 11, 2011 | 35.55 | 36.07 | 35.48 | 35.70 | 292,424 | -0.06(-0.17%) |
Oct 10, 2011 | 35.29 | 36.02 | 35.01 | 35.77 | 542,526 | +0.96(+2.76%) |
Oct 07, 2011 | 35.02 | 35.34 | 34.63 | 34.80 | 553,344 | -0.11(-0.32%) |
Oct 06, 2011 | 34.40 | 34.98 | 33.97 | 34.91 | 474,094 | +0.70(+2.03%) |
Oct 05, 2011 | 33.52 | 34.38 | 32.82 | 34.22 | 855,906 | +0.74(+2.21%) |
Oct 04, 2011 | 32.68 | 33.58 | 31.91 | 33.48 | 1,349,680 | +0.41(+1.26%) |