Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.53 | 32.53 | 32.24 | 32.25 | 2,064,427 | -0.27(-0.84%) |
Dec 29, 2011 | 32.21 | 32.56 | 32.21 | 32.53 | 2,195,918 | +0.27(+0.85%) |
Dec 28, 2011 | 32.44 | 32.54 | 32.22 | 32.25 | 2,368,099 | -0.21(-0.66%) |
Dec 27, 2011 | 32.11 | 32.51 | 32.11 | 32.47 | 1,824,856 | +0.29(+0.91%) |
Dec 23, 2011 | 32.17 | 32.32 | 32.11 | 32.18 | 2,641,049 | +0.10(+0.30%) |
Dec 21, 2011 | 31.67 | 32.11 | 31.67 | 32.08 | 5,381,061 | +0.41(+1.29%) |
Dec 20, 2011 | 31.05 | 31.75 | 31.02 | 31.67 | 7,759,497 | +1.07(+3.49%) |
Dec 19, 2011 | 30.94 | 31.12 | 30.55 | 30.60 | 4,265,741 | -0.18(-0.57%) |
Dec 16, 2011 | 30.96 | 31.08 | 30.66 | 30.78 | 6,508,079 | -0.08(-0.26%) |
Dec 15, 2011 | 30.78 | 30.98 | 30.69 | 30.86 | 3,647,209 | +0.36(+1.20%) |
Dec 14, 2011 | 30.63 | 30.81 | 30.48 | 30.49 | 3,436,115 | -0.18(-0.59%) |
Dec 13, 2011 | 30.58 | 31.01 | 30.58 | 30.67 | 4,053,658 | +0.10(+0.34%) |
Dec 12, 2011 | 30.74 | 30.83 | 30.38 | 30.57 | 3,640,975 | -0.28(-0.91%) |
Dec 09, 2011 | 30.58 | 30.89 | 30.52 | 30.85 | 2,924,061 | +0.38(+1.26%) |
Dec 08, 2011 | 30.69 | 30.81 | 30.42 | 30.47 | 4,140,130 | -0.22(-0.71%) |
Dec 07, 2011 | 30.55 | 30.87 | 30.41 | 30.69 | 5,064,504 | +0.10(+0.32%) |
Dec 06, 2011 | 30.78 | 30.80 | 30.55 | 30.59 | 6,362,101 | -0.10(-0.32%) |
Dec 05, 2011 | 31.05 | 31.16 | 30.52 | 30.69 | 4,931,427 | -0.04(-0.12%) |
Dec 02, 2011 | 31.27 | 31.29 | 30.67 | 30.72 | 4,292,559 | -0.48(-1.54%) |
Dec 01, 2011 | 31.25 | 31.33 | 30.97 | 31.20 | 4,733,763 | -0.16(-0.52%) |
Nov 30, 2011 | 31.11 | 31.39 | 31.07 | 31.37 | 5,515,873 | +0.77(+2.51%) |
Nov 29, 2011 | 30.32 | 30.78 | 30.26 | 30.60 | 3,343,994 | +0.45(+1.48%) |
Nov 28, 2011 | 30.34 | 30.38 | 30.01 | 30.15 | 3,200,123 | +0.36(+1.21%) |
Nov 25, 2011 | 29.63 | 30.00 | 29.59 | 29.79 | 1,650,837 | +0.12(+0.41%) |
Nov 23, 2011 | 29.98 | 29.98 | 29.52 | 29.67 | 3,275,484 | -0.44(-1.46%) |
Nov 22, 2011 | 30.49 | 30.53 | 30.09 | 30.11 | 3,824,628 | -0.37(-1.22%) |
Nov 21, 2011 | 30.53 | 30.74 | 30.33 | 30.49 | 15,333,045 | -0.23(-0.74%) |
Nov 18, 2011 | 30.74 | 30.93 | 30.62 | 30.71 | 4,682,585 | +0.12(+0.39%) |
Nov 17, 2011 | 30.65 | 30.91 | 30.32 | 30.59 | 4,501,876 | -0.11(-0.35%) |
Nov 16, 2011 | 30.83 | 31.05 | 30.67 | 30.70 | 3,341,674 | -0.32(-1.05%) |
Nov 15, 2011 | 31.01 | 31.16 | 30.99 | 31.03 | 8,037,597 | -0.10(-0.33%) |
Nov 14, 2011 | 31.17 | 31.32 | 30.99 | 31.13 | 2,512,290 | -0.20(-0.63%) |
Nov 11, 2011 | 31.25 | 31.69 | 31.19 | 31.33 | 3,432,947 | +0.43(+1.38%) |
Nov 10, 2011 | 30.96 | 31.12 | 30.62 | 30.90 | 4,175,810 | +0.04(+0.14%) |
Nov 09, 2011 | 31.17 | 31.41 | 30.76 | 30.86 | 4,451,616 | -0.82(-2.58%) |
Nov 08, 2011 | 31.57 | 31.70 | 31.10 | 31.68 | 3,774,856 | +0.11(+0.36%) |
Nov 07, 2011 | 31.11 | 31.58 | 30.95 | 31.56 | 4,102,817 | +0.54(+1.73%) |
Nov 04, 2011 | 30.86 | 31.05 | 30.55 | 31.03 | 3,971,791 | -0.08(-0.27%) |
Nov 03, 2011 | 30.92 | 31.23 | 30.85 | 31.11 | 3,918,777 | +0.28(+0.92%) |
Nov 02, 2011 | 30.66 | 31.01 | 30.66 | 30.83 | 3,197,993 | +0.50(+1.65%) |
Nov 01, 2011 | 30.39 | 30.70 | 30.27 | 30.33 | 5,149,114 | -0.72(-2.31%) |
Oct 31, 2011 | 30.79 | 31.43 | 30.77 | 31.05 | 4,438,404 | +0.13(+0.43%) |
Oct 28, 2011 | 31.14 | 31.20 | 30.39 | 30.91 | 6,156,490 | -0.39(-1.23%) |
Oct 27, 2011 | 31.27 | 31.50 | 31.10 | 31.30 | 5,350,788 | +0.52(+1.68%) |
Oct 26, 2011 | 30.80 | 30.85 | 30.55 | 30.78 | 4,566,030 | +0.27(+0.89%) |
Oct 25, 2011 | 30.83 | 30.98 | 30.49 | 30.51 | 3,387,770 | -0.42(-1.36%) |
Oct 24, 2011 | 31.20 | 31.30 | 30.83 | 30.93 | 4,205,692 | -0.40(-1.29%) |
Oct 21, 2011 | 31.01 | 31.34 | 30.96 | 31.33 | 3,936,633 | +0.62(+2.02%) |
Oct 20, 2011 | 30.67 | 30.97 | 30.48 | 30.71 | 3,667,905 | +0.05(+0.16%) |
Oct 19, 2011 | 30.41 | 31.05 | 30.41 | 30.67 | 3,298,028 | +0.29(+0.97%) |
Oct 18, 2011 | 30.09 | 30.56 | 29.88 | 30.37 | 5,180,807 | +0.27(+0.90%) |
Oct 17, 2011 | 30.25 | 30.47 | 30.02 | 30.10 | 4,340,410 | -0.28(-0.93%) |
Oct 14, 2011 | 30.24 | 30.40 | 30.06 | 30.38 | 4,855,213 | +0.27(+0.90%) |
Oct 13, 2011 | 30.03 | 30.15 | 29.68 | 30.11 | 4,963,713 | -0.08(-0.26%) |
Oct 12, 2011 | 30.65 | 30.65 | 30.14 | 30.19 | 4,650,514 | -0.25(-0.81%) |
Oct 11, 2011 | 30.79 | 30.79 | 30.23 | 30.44 | 3,711,528 | -0.37(-1.21%) |
Oct 10, 2011 | 30.58 | 30.87 | 30.41 | 30.81 | 3,134,543 | +0.56(+1.85%) |
Oct 07, 2011 | 30.20 | 30.53 | 30.06 | 30.25 | 3,929,070 | +0.16(+0.54%) |
Oct 06, 2011 | 29.96 | 30.14 | 29.91 | 30.09 | 3,590,707 | +0.29(+0.99%) |
Oct 05, 2011 | 29.61 | 29.86 | 29.08 | 29.79 | 7,348,818 | +0.20(+0.67%) |
Oct 04, 2011 | 29.61 | 30.00 | 29.01 | 29.59 | 8,883,339 | -0.40(-1.32%) |