Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.60 | 32.93 | 32.56 | 32.57 | 4,049,412 | -0.03(-0.09%) |
Dec 29, 2011 | 32.04 | 32.62 | 31.96 | 32.60 | 5,133,013 | +0.69(+2.17%) |
Dec 28, 2011 | 32.50 | 32.54 | 31.78 | 31.91 | 4,398,594 | -0.51(-1.57%) |
Dec 27, 2011 | 32.41 | 32.58 | 32.06 | 32.42 | 4,229,387 | +0.06(+0.17%) |
Dec 23, 2011 | 31.75 | 32.42 | 31.75 | 32.36 | 7,317,096 | -0.48(-1.45%) |
Dec 21, 2011 | 33.67 | 33.73 | 32.35 | 32.84 | 15,054,140 | -1.89(-5.44%) |
Dec 20, 2011 | 34.16 | 34.91 | 34.12 | 34.73 | 5,424,035 | +1.22(+3.65%) |
Dec 19, 2011 | 34.36 | 34.42 | 33.37 | 33.50 | 6,772,683 | -0.85(-2.46%) |
Dec 16, 2011 | 34.53 | 34.98 | 34.17 | 34.35 | 9,614,754 | +0.18(+0.53%) |
Dec 15, 2011 | 34.75 | 34.86 | 34.08 | 34.17 | 5,616,300 | -0.06(-0.18%) |
Dec 14, 2011 | 34.61 | 34.77 | 34.08 | 34.23 | 6,255,075 | -0.60(-1.73%) |
Dec 13, 2011 | 35.38 | 35.73 | 34.61 | 34.83 | 5,603,604 | -0.39(-1.11%) |
Dec 12, 2011 | 35.70 | 35.82 | 34.82 | 35.22 | 4,836,282 | -0.81(-2.25%) |
Dec 09, 2011 | 35.65 | 36.20 | 35.35 | 36.03 | 5,124,365 | +0.71(+2.02%) |
Dec 08, 2011 | 36.07 | 36.17 | 35.00 | 35.32 | 6,397,334 | -1.02(-2.81%) |
Dec 07, 2011 | 36.24 | 36.57 | 35.70 | 36.34 | 5,622,564 | +0.01(+0.02%) |
Dec 06, 2011 | 36.56 | 36.64 | 36.00 | 36.33 | 4,458,653 | -0.11(-0.31%) |
Dec 05, 2011 | 36.48 | 36.77 | 36.15 | 36.44 | 4,836,991 | +0.54(+1.50%) |
Dec 02, 2011 | 36.52 | 36.80 | 35.83 | 35.91 | 5,622,733 | -0.34(-0.93%) |
Dec 01, 2011 | 36.35 | 36.57 | 35.94 | 36.24 | 5,084,245 | -0.29(-0.78%) |
Nov 30, 2011 | 35.59 | 36.55 | 35.52 | 36.53 | 7,789,975 | +2.20(+6.42%) |
Nov 29, 2011 | 34.51 | 34.92 | 34.28 | 34.33 | 4,691,938 | -0.03(-0.08%) |
Nov 28, 2011 | 33.94 | 34.63 | 33.90 | 34.35 | 6,952,481 | +1.42(+4.31%) |
Nov 25, 2011 | 32.86 | 33.49 | 32.83 | 32.94 | 2,261,797 | +0.03(+0.11%) |
Nov 23, 2011 | 33.49 | 33.73 | 32.90 | 32.90 | 6,009,593 | -0.87(-2.59%) |
Nov 22, 2011 | 33.83 | 34.23 | 33.59 | 33.77 | 6,074,280 | -0.41(-1.21%) |
Nov 21, 2011 | 34.01 | 34.36 | 33.53 | 34.19 | 6,044,508 | -0.57(-1.63%) |
Nov 18, 2011 | 34.86 | 35.15 | 34.56 | 34.75 | 4,752,135 | +0.10(+0.30%) |
Nov 17, 2011 | 35.14 | 35.36 | 34.35 | 34.65 | 7,286,639 | -0.61(-1.73%) |
Nov 16, 2011 | 35.51 | 36.00 | 35.18 | 35.26 | 6,052,815 | -0.67(-1.87%) |
Nov 15, 2011 | 35.49 | 36.18 | 35.19 | 35.93 | 5,314,241 | +0.30(+0.84%) |
Nov 14, 2011 | 35.87 | 36.10 | 35.39 | 35.63 | 4,231,544 | -0.28(-0.78%) |
Nov 11, 2011 | 35.71 | 36.32 | 35.71 | 35.91 | 4,558,666 | +0.56(+1.58%) |
Nov 10, 2011 | 35.60 | 35.70 | 35.17 | 35.35 | 5,505,614 | +0.31(+0.90%) |
Nov 09, 2011 | 35.56 | 35.56 | 34.77 | 35.03 | 9,278,078 | -1.41(-3.87%) |
Nov 08, 2011 | 36.03 | 36.69 | 35.77 | 36.44 | 8,824,505 | +1.15(+3.25%) |
Nov 07, 2011 | 35.45 | 35.68 | 34.69 | 35.30 | 6,396,884 | -0.26(-0.72%) |
Nov 04, 2011 | 35.67 | 35.90 | 35.02 | 35.55 | 6,895,781 | -0.39(-1.08%) |
Nov 03, 2011 | 35.02 | 36.04 | 34.53 | 35.94 | 11,497,218 | +1.41(+4.08%) |
Nov 02, 2011 | 34.28 | 34.73 | 34.17 | 34.54 | 10,951,348 | +1.03(+3.06%) |
Nov 01, 2011 | 32.36 | 35.10 | 31.33 | 33.51 | 13,818,958 | +0.13(+0.39%) |
Oct 31, 2011 | 33.83 | 34.23 | 33.38 | 33.38 | 10,518,026 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.12 | 34.09 | 34.41 | 8,807,566 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,706,428 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.70 | 11,170,620 | +0.44(+1.35%) |
Oct 25, 2011 | 32.77 | 32.82 | 32.07 | 32.27 | 7,482,525 | -0.79(-2.39%) |
Oct 24, 2011 | 32.77 | 33.15 | 32.51 | 33.06 | 9,038,550 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.91 | 32.43 | 32.89 | 7,872,266 | +0.65(+2.02%) |
Oct 20, 2011 | 32.27 | 32.55 | 31.67 | 32.24 | 8,060,245 | -0.11(-0.34%) |
Oct 19, 2011 | 33.02 | 33.18 | 32.20 | 32.35 | 7,192,200 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,356,515 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.77 | 31.85 | 6,448,398 | -1.10(-3.35%) |
Oct 14, 2011 | 32.63 | 33.03 | 32.39 | 32.95 | 4,786,139 | +0.78(+2.44%) |
Oct 13, 2011 | 32.07 | 32.28 | 31.80 | 32.17 | 5,554,749 | -0.10(-0.32%) |
Oct 12, 2011 | 31.80 | 32.63 | 31.80 | 32.27 | 8,332,308 | +0.60(+1.91%) |
Oct 11, 2011 | 31.16 | 31.78 | 31.14 | 31.67 | 5,261,822 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.48 | 5,835,805 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.28 | 30.53 | 8,533,188 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,871 | +0.85(+2.84%) |
Oct 05, 2011 | 29.33 | 30.11 | 28.99 | 30.01 | 7,465,811 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.22 | 12,197,134 | +1.00(+3.54%) |