Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.22 | 35.44 | 34.89 | 35.16 | 831,705 | +0.27(+0.77%) |
Dec 29, 2011 | 34.41 | 35.23 | 34.39 | 34.89 | 1,488,561 | +0.55(+1.60%) |
Dec 28, 2011 | 34.70 | 34.97 | 34.31 | 34.34 | 1,805,616 | -0.43(-1.25%) |
Dec 27, 2011 | 34.76 | 35.13 | 34.49 | 34.77 | 809,858 | +0.06(+0.16%) |
Dec 23, 2011 | 34.60 | 34.71 | 34.24 | 34.71 | 1,350,504 | +0.74(+2.19%) |
Dec 21, 2011 | 34.14 | 34.31 | 33.12 | 33.97 | 2,141,354 | -0.40(-1.17%) |
Dec 20, 2011 | 33.72 | 34.49 | 33.62 | 34.37 | 1,532,780 | +1.38(+4.19%) |
Dec 19, 2011 | 33.08 | 33.36 | 32.69 | 32.99 | 2,715,322 | +0.01(+0.02%) |
Dec 16, 2011 | 33.53 | 34.80 | 32.77 | 32.98 | 5,076,540 | -0.29(-0.89%) |
Dec 15, 2011 | 34.25 | 34.53 | 33.16 | 33.27 | 2,272,227 | -0.61(-1.81%) |
Dec 14, 2011 | 34.74 | 34.89 | 33.19 | 33.89 | 2,033,668 | -1.28(-3.63%) |
Dec 13, 2011 | 35.77 | 36.31 | 34.87 | 35.16 | 2,188,282 | -0.34(-0.95%) |
Dec 12, 2011 | 36.30 | 36.32 | 34.67 | 35.50 | 2,011,872 | -1.42(-3.83%) |
Dec 09, 2011 | 35.83 | 37.03 | 35.48 | 36.91 | 1,517,316 | +1.33(+3.75%) |
Dec 08, 2011 | 36.83 | 37.68 | 35.47 | 35.58 | 1,851,507 | -1.60(-4.29%) |
Dec 07, 2011 | 37.25 | 37.39 | 36.27 | 37.18 | 1,842,880 | -0.40(-1.07%) |
Dec 06, 2011 | 37.81 | 37.88 | 37.18 | 37.58 | 1,592,813 | -0.05(-0.13%) |
Dec 05, 2011 | 37.76 | 38.08 | 37.17 | 37.63 | 1,696,144 | +0.65(+1.75%) |
Dec 02, 2011 | 37.61 | 38.01 | 36.87 | 36.98 | 1,415,557 | -0.04(-0.11%) |
Dec 01, 2011 | 37.21 | 37.71 | 36.74 | 37.02 | 1,474,896 | -0.41(-1.09%) |
Nov 30, 2011 | 36.90 | 37.66 | 36.73 | 37.43 | 2,080,939 | +2.44(+6.97%) |
Nov 29, 2011 | 35.85 | 35.91 | 34.86 | 34.99 | 1,761,946 | -0.82(-2.28%) |
Nov 28, 2011 | 35.07 | 35.97 | 35.07 | 35.81 | 2,174,296 | +2.03(+6.01%) |
Nov 25, 2011 | 33.93 | 34.38 | 33.60 | 33.78 | 769,858 | -0.28(-0.82%) |
Nov 23, 2011 | 34.53 | 35.13 | 33.73 | 34.06 | 2,587,538 | -0.43(-1.26%) |
Nov 22, 2011 | 35.45 | 35.66 | 34.20 | 34.49 | 2,460,822 | -0.87(-2.45%) |
Nov 21, 2011 | 35.67 | 35.67 | 34.35 | 35.36 | 2,006,146 | -1.10(-3.03%) |
Nov 18, 2011 | 36.69 | 36.85 | 35.93 | 36.47 | 2,608,065 | +0.10(+0.27%) |
Nov 17, 2011 | 38.10 | 38.38 | 36.09 | 36.37 | 2,082,338 | -1.72(-4.51%) |
Nov 16, 2011 | 37.59 | 38.92 | 37.40 | 38.08 | 2,641,847 | +0.11(+0.28%) |
Nov 15, 2011 | 37.81 | 38.58 | 37.27 | 37.98 | 1,614,355 | +0.20(+0.52%) |
Nov 14, 2011 | 37.67 | 38.40 | 37.33 | 37.78 | 1,211,098 | -0.19(-0.50%) |
Nov 11, 2011 | 37.58 | 38.72 | 37.49 | 37.97 | 1,291,374 | +0.88(+2.38%) |
Nov 10, 2011 | 37.45 | 37.89 | 36.77 | 37.09 | 2,106,177 | +0.25(+0.67%) |
Nov 09, 2011 | 37.63 | 37.95 | 36.59 | 36.84 | 2,683,139 | -1.46(-3.82%) |
Nov 08, 2011 | 38.23 | 38.50 | 37.49 | 38.31 | 1,922,964 | +0.37(+0.97%) |
Nov 07, 2011 | 37.62 | 38.02 | 37.01 | 37.94 | 2,616,410 | +0.11(+0.28%) |
Nov 04, 2011 | 36.44 | 37.98 | 35.96 | 37.83 | 1,815,061 | +0.85(+2.30%) |
Nov 03, 2011 | 36.74 | 37.22 | 35.88 | 36.98 | 2,487,601 | +0.94(+2.61%) |
Nov 02, 2011 | 35.62 | 36.19 | 35.04 | 36.04 | 2,270,005 | +0.92(+2.61%) |
Nov 01, 2011 | 34.21 | 35.65 | 33.33 | 35.12 | 2,973,510 | -0.74(-2.05%) |
Oct 31, 2011 | 36.54 | 36.73 | 35.68 | 35.86 | 2,165,242 | -1.15(-3.10%) |
Oct 28, 2011 | 36.92 | 37.82 | 36.77 | 37.01 | 2,338,040 | +0.01(+0.02%) |
Oct 27, 2011 | 36.42 | 37.92 | 36.42 | 37.00 | 2,870,534 | +1.72(+4.87%) |
Oct 26, 2011 | 34.04 | 35.63 | 33.73 | 35.28 | 3,477,761 | +1.77(+5.27%) |
Oct 25, 2011 | 33.73 | 34.59 | 32.73 | 33.51 | 2,046,335 | -0.52(-1.51%) |
Oct 24, 2011 | 33.04 | 34.20 | 33.04 | 34.03 | 1,626,473 | +1.30(+3.97%) |
Oct 21, 2011 | 32.53 | 33.23 | 32.09 | 32.73 | 1,337,615 | +0.97(+3.07%) |
Oct 20, 2011 | 31.34 | 31.84 | 30.52 | 31.75 | 1,651,963 | +0.41(+1.31%) |
Oct 19, 2011 | 31.73 | 32.30 | 31.21 | 31.34 | 2,209,531 | -0.38(-1.21%) |
Oct 18, 2011 | 30.21 | 32.05 | 29.79 | 31.73 | 2,098,293 | +1.46(+4.84%) |
Oct 17, 2011 | 32.13 | 32.26 | 30.14 | 30.26 | 2,435,911 | -2.16(-6.66%) |
Oct 14, 2011 | 31.50 | 32.61 | 31.35 | 32.42 | 2,184,359 | +1.66(+5.40%) |
Oct 13, 2011 | 31.20 | 31.42 | 30.36 | 30.76 | 3,103,680 | -0.71(-2.26%) |
Oct 12, 2011 | 31.39 | 32.28 | 30.92 | 31.47 | 2,561,286 | +0.47(+1.53%) |
Oct 11, 2011 | 29.47 | 31.23 | 29.40 | 31.00 | 1,834,389 | +1.14(+3.81%) |
Oct 10, 2011 | 29.14 | 30.14 | 28.97 | 29.86 | 2,056,320 | +1.31(+4.58%) |
Oct 07, 2011 | 29.00 | 29.45 | 28.33 | 28.55 | 2,874,111 | -0.17(-0.60%) |
Oct 06, 2011 | 28.46 | 28.75 | 28.01 | 28.73 | 2,302,303 | +0.86(+3.08%) |
Oct 05, 2011 | 26.67 | 28.05 | 26.26 | 27.87 | 2,939,663 | +1.37(+5.16%) |
Oct 04, 2011 | 25.88 | 26.55 | 24.63 | 26.50 | 4,321,308 | +0.00(+0.00%) |