Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.21 | 36.45 | 36.02 | 36.03 | 3,170,167 | -0.16(-0.43%) |
Dec 29, 2011 | 35.97 | 36.27 | 35.86 | 36.18 | 1,526,859 | +0.32(+0.88%) |
Dec 28, 2011 | 36.38 | 36.42 | 35.85 | 35.87 | 2,188,209 | -0.43(-1.20%) |
Dec 27, 2011 | 36.09 | 36.56 | 35.89 | 36.30 | 1,888,563 | +0.16(+0.45%) |
Dec 23, 2011 | 36.22 | 36.24 | 35.89 | 36.14 | 3,714,854 | +0.67(+1.89%) |
Dec 21, 2011 | 35.46 | 35.59 | 35.18 | 35.47 | 4,267,461 | -0.01(-0.03%) |
Dec 20, 2011 | 34.92 | 35.52 | 34.82 | 35.48 | 2,032,292 | +1.04(+3.03%) |
Dec 19, 2011 | 34.80 | 34.93 | 34.34 | 34.44 | 2,224,050 | -0.30(-0.87%) |
Dec 16, 2011 | 34.50 | 35.02 | 34.44 | 34.74 | 2,848,408 | +0.38(+1.11%) |
Dec 15, 2011 | 34.10 | 34.50 | 34.01 | 34.36 | 2,064,925 | +0.57(+1.67%) |
Dec 14, 2011 | 33.47 | 34.15 | 33.36 | 33.79 | 3,603,095 | +0.20(+0.59%) |
Dec 13, 2011 | 34.17 | 34.47 | 33.42 | 33.60 | 2,531,554 | -0.40(-1.17%) |
Dec 12, 2011 | 34.31 | 34.31 | 33.71 | 33.99 | 2,783,757 | -0.61(-1.77%) |
Dec 09, 2011 | 34.10 | 34.77 | 33.98 | 34.61 | 1,989,502 | +0.74(+2.19%) |
Dec 08, 2011 | 34.41 | 34.52 | 33.79 | 33.87 | 2,673,298 | -0.79(-2.27%) |
Dec 07, 2011 | 34.24 | 34.77 | 33.93 | 34.65 | 2,727,493 | +0.37(+1.09%) |
Dec 06, 2011 | 34.28 | 34.49 | 34.04 | 34.28 | 3,378,608 | -0.06(-0.16%) |
Dec 05, 2011 | 34.51 | 34.71 | 34.09 | 34.33 | 2,218,667 | +0.29(+0.85%) |
Dec 02, 2011 | 34.30 | 34.62 | 34.01 | 34.04 | 2,237,547 | -0.03(-0.09%) |
Dec 01, 2011 | 34.34 | 34.34 | 33.74 | 34.07 | 3,835,930 | -0.28(-0.82%) |
Nov 30, 2011 | 33.67 | 34.40 | 33.64 | 34.36 | 3,535,041 | +1.53(+4.66%) |
Nov 29, 2011 | 32.93 | 33.08 | 32.64 | 32.83 | 2,920,539 | -0.05(-0.15%) |
Nov 28, 2011 | 33.10 | 33.28 | 32.60 | 32.88 | 2,803,035 | +0.72(+2.23%) |
Nov 25, 2011 | 31.94 | 32.74 | 31.88 | 32.16 | 1,107,262 | +0.14(+0.44%) |
Nov 23, 2011 | 32.74 | 32.74 | 31.98 | 32.02 | 2,813,409 | -1.00(-3.01%) |
Nov 22, 2011 | 33.03 | 33.32 | 32.80 | 33.01 | 3,290,462 | -0.15(-0.46%) |
Nov 21, 2011 | 33.53 | 33.53 | 32.96 | 33.17 | 3,343,338 | -0.86(-2.53%) |
Nov 18, 2011 | 34.02 | 34.09 | 33.63 | 34.03 | 3,133,407 | +0.22(+0.64%) |
Nov 17, 2011 | 34.39 | 34.43 | 33.60 | 33.81 | 3,908,570 | -0.63(-1.84%) |
Nov 16, 2011 | 34.44 | 34.98 | 34.36 | 34.44 | 2,386,860 | -0.33(-0.95%) |
Nov 15, 2011 | 34.34 | 35.02 | 34.17 | 34.77 | 2,809,450 | +0.26(+0.75%) |
Nov 14, 2011 | 35.00 | 35.05 | 34.28 | 34.52 | 3,288,116 | -0.65(-1.85%) |
Nov 11, 2011 | 34.66 | 35.27 | 34.47 | 35.17 | 2,924,860 | +0.92(+2.69%) |
Nov 10, 2011 | 34.60 | 34.77 | 34.03 | 34.25 | 4,501,354 | -0.01(-0.02%) |
Nov 09, 2011 | 35.08 | 35.27 | 34.17 | 34.25 | 3,175,511 | -1.64(-4.57%) |
Nov 08, 2011 | 35.63 | 35.93 | 34.84 | 35.89 | 2,035,053 | +0.46(+1.30%) |
Nov 07, 2011 | 35.38 | 35.86 | 34.95 | 35.43 | 2,704,673 | +0.01(+0.02%) |
Nov 04, 2011 | 35.42 | 35.49 | 34.83 | 35.43 | 2,442,792 | -0.29(-0.81%) |
Nov 03, 2011 | 35.66 | 35.81 | 34.70 | 35.71 | 3,508,703 | +0.49(+1.38%) |
Nov 02, 2011 | 35.08 | 35.52 | 34.60 | 35.23 | 3,746,135 | +0.66(+1.92%) |
Nov 01, 2011 | 34.61 | 35.36 | 34.39 | 34.57 | 5,883,258 | -1.15(-3.22%) |
Oct 31, 2011 | 35.78 | 36.18 | 35.38 | 35.71 | 3,310,342 | -0.41(-1.12%) |
Oct 28, 2011 | 35.72 | 36.14 | 35.67 | 36.12 | 3,208,770 | +0.07(+0.20%) |
Oct 27, 2011 | 35.57 | 36.31 | 35.09 | 36.05 | 3,529,081 | +1.63(+4.75%) |
Oct 26, 2011 | 34.45 | 34.58 | 33.87 | 34.41 | 3,123,859 | +0.25(+0.74%) |
Oct 25, 2011 | 34.40 | 34.55 | 34.01 | 34.16 | 3,565,039 | -0.57(-1.63%) |
Oct 24, 2011 | 33.97 | 34.77 | 33.81 | 34.73 | 4,653,852 | +0.84(+2.48%) |
Oct 21, 2011 | 33.15 | 33.88 | 33.13 | 33.88 | 2,663,781 | +1.08(+3.30%) |
Oct 20, 2011 | 32.88 | 32.88 | 31.99 | 32.80 | 3,199,103 | +0.18(+0.57%) |
Oct 19, 2011 | 32.96 | 33.18 | 32.48 | 32.62 | 3,823,189 | -0.38(-1.15%) |
Oct 18, 2011 | 31.83 | 33.15 | 31.77 | 33.00 | 5,141,911 | +1.12(+3.53%) |
Oct 17, 2011 | 32.45 | 32.45 | 31.73 | 31.88 | 2,987,108 | -0.71(-2.17%) |
Oct 14, 2011 | 32.19 | 32.73 | 32.12 | 32.58 | 2,744,016 | +0.74(+2.32%) |
Oct 13, 2011 | 31.91 | 32.11 | 31.21 | 31.84 | 3,011,642 | -0.21(-0.65%) |
Oct 12, 2011 | 31.85 | 32.54 | 31.54 | 32.05 | 4,287,965 | +0.52(+1.64%) |
Oct 11, 2011 | 31.94 | 32.06 | 31.37 | 31.54 | 3,591,426 | -0.64(-1.99%) |
Oct 10, 2011 | 31.24 | 32.18 | 31.17 | 32.18 | 3,712,432 | +1.53(+4.99%) |
Oct 07, 2011 | 31.68 | 31.83 | 30.58 | 30.65 | 4,872,271 | -0.88(-2.79%) |
Oct 06, 2011 | 31.29 | 31.58 | 31.00 | 31.52 | 4,091,021 | +0.84(+2.74%) |
Oct 05, 2011 | 31.07 | 31.07 | 29.41 | 30.68 | 14,464,826 | -0.26(-0.85%) |
Oct 04, 2011 | 29.36 | 31.07 | 28.93 | 30.95 | 8,966,692 | +1.17(+3.94%) |