Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.20 | 35.49 | 35.12 | 35.13 | 654,300 | -0.11(-0.32%) |
Dec 29, 2011 | 34.91 | 35.24 | 34.78 | 35.24 | 834,080 | +0.53(+1.53%) |
Dec 28, 2011 | 35.19 | 35.39 | 34.47 | 34.70 | 1,506,904 | -0.60(-1.71%) |
Dec 27, 2011 | 35.06 | 35.39 | 34.88 | 35.31 | 818,438 | +0.15(+0.43%) |
Dec 23, 2011 | 34.87 | 35.19 | 34.80 | 35.16 | 841,415 | +0.83(+2.40%) |
Dec 21, 2011 | 34.23 | 34.46 | 33.68 | 34.33 | 1,219,478 | -0.09(-0.25%) |
Dec 20, 2011 | 33.21 | 34.58 | 33.16 | 34.42 | 1,489,932 | +1.92(+5.91%) |
Dec 19, 2011 | 33.66 | 34.03 | 32.33 | 32.50 | 1,118,557 | -0.94(-2.82%) |
Dec 16, 2011 | 33.66 | 33.88 | 33.09 | 33.44 | 2,399,210 | +0.17(+0.50%) |
Dec 15, 2011 | 33.96 | 34.09 | 32.92 | 33.28 | 2,193,168 | -0.10(-0.31%) |
Dec 14, 2011 | 33.53 | 33.83 | 33.02 | 33.38 | 3,757,712 | -0.26(-0.78%) |
Dec 13, 2011 | 34.20 | 35.05 | 33.28 | 33.64 | 2,377,979 | -0.15(-0.45%) |
Dec 12, 2011 | 34.26 | 34.26 | 33.31 | 33.79 | 3,318,251 | -1.21(-3.47%) |
Dec 09, 2011 | 34.08 | 35.18 | 33.77 | 35.01 | 3,628,300 | +0.74(+2.15%) |
Dec 08, 2011 | 35.43 | 35.47 | 34.17 | 34.27 | 1,994,129 | -1.55(-4.32%) |
Dec 07, 2011 | 36.24 | 36.24 | 35.32 | 35.82 | 2,556,333 | -0.83(-2.27%) |
Dec 06, 2011 | 36.78 | 36.93 | 35.97 | 36.65 | 1,785,614 | -0.13(-0.37%) |
Dec 05, 2011 | 36.87 | 37.26 | 36.51 | 36.78 | 2,015,889 | +0.63(+1.73%) |
Dec 02, 2011 | 37.12 | 37.25 | 36.05 | 36.16 | 1,412,746 | -0.45(-1.24%) |
Dec 01, 2011 | 36.67 | 37.13 | 36.04 | 36.61 | 1,941,923 | -0.28(-0.75%) |
Nov 30, 2011 | 36.32 | 37.29 | 36.09 | 36.89 | 3,719,076 | +3.12(+9.23%) |
Nov 29, 2011 | 34.13 | 34.13 | 33.36 | 33.77 | 2,353,105 | -0.19(-0.56%) |
Nov 28, 2011 | 33.49 | 34.52 | 33.39 | 33.96 | 2,888,914 | +1.85(+5.76%) |
Nov 25, 2011 | 31.52 | 32.40 | 31.52 | 32.11 | 1,523,092 | +0.34(+1.07%) |
Nov 23, 2011 | 32.50 | 32.59 | 31.23 | 31.77 | 3,573,615 | -1.08(-3.29%) |
Nov 22, 2011 | 32.47 | 33.09 | 32.17 | 32.85 | 3,908,566 | +0.17(+0.51%) |
Nov 21, 2011 | 31.52 | 32.69 | 31.52 | 32.68 | 4,765,384 | +0.29(+0.88%) |
Nov 18, 2011 | 32.29 | 32.85 | 32.09 | 32.40 | 2,023,887 | +0.52(+1.62%) |
Nov 17, 2011 | 33.89 | 34.08 | 31.52 | 31.88 | 2,957,557 | -2.01(-5.92%) |
Nov 16, 2011 | 33.89 | 34.60 | 33.68 | 33.89 | 2,254,208 | -0.55(-1.59%) |
Nov 15, 2011 | 34.63 | 34.86 | 33.97 | 34.44 | 1,157,316 | -0.23(-0.66%) |
Nov 14, 2011 | 34.90 | 35.16 | 34.39 | 34.66 | 1,412,330 | -0.29(-0.82%) |
Nov 11, 2011 | 34.97 | 35.21 | 34.63 | 34.95 | 2,691,444 | +0.71(+2.09%) |
Nov 10, 2011 | 34.66 | 34.70 | 33.50 | 34.24 | 1,519,883 | +0.53(+1.58%) |
Nov 09, 2011 | 33.69 | 34.70 | 33.47 | 33.70 | 1,900,604 | -1.88(-5.28%) |
Nov 08, 2011 | 35.10 | 35.79 | 34.63 | 35.59 | 2,241,843 | +0.79(+2.26%) |
Nov 07, 2011 | 34.84 | 35.21 | 33.99 | 34.80 | 1,041,324 | -0.03(-0.09%) |
Nov 04, 2011 | 34.70 | 35.21 | 33.96 | 34.83 | 1,445,235 | -0.01(-0.02%) |
Nov 03, 2011 | 34.28 | 35.00 | 33.54 | 34.84 | 1,915,161 | +1.31(+3.90%) |
Nov 02, 2011 | 33.51 | 34.03 | 32.74 | 33.53 | 2,161,595 | +0.93(+2.85%) |
Nov 01, 2011 | 32.06 | 33.61 | 31.59 | 32.60 | 3,403,018 | -1.95(-5.65%) |
Oct 31, 2011 | 35.70 | 35.71 | 34.51 | 34.55 | 2,366,874 | -1.94(-5.33%) |
Oct 28, 2011 | 35.70 | 36.78 | 35.40 | 36.50 | 2,247,519 | +0.44(+1.21%) |
Oct 27, 2011 | 35.36 | 36.46 | 34.95 | 36.06 | 3,458,626 | +2.53(+7.55%) |
Oct 26, 2011 | 33.72 | 33.86 | 32.07 | 33.53 | 3,810,622 | +0.73(+2.23%) |
Oct 25, 2011 | 33.21 | 34.49 | 31.53 | 32.80 | 5,417,859 | -0.66(-1.97%) |
Oct 24, 2011 | 31.94 | 33.59 | 31.78 | 33.46 | 4,620,343 | +1.82(+5.77%) |
Oct 21, 2011 | 30.29 | 31.69 | 30.29 | 31.63 | 3,030,622 | +2.01(+6.78%) |
Oct 20, 2011 | 29.71 | 29.86 | 28.56 | 29.63 | 4,452,057 | +0.06(+0.19%) |
Oct 19, 2011 | 31.00 | 31.08 | 29.49 | 29.57 | 2,781,510 | -1.67(-5.36%) |
Oct 18, 2011 | 30.74 | 31.75 | 29.83 | 31.25 | 3,688,906 | +0.62(+2.02%) |
Oct 17, 2011 | 32.18 | 32.20 | 30.54 | 30.63 | 1,890,337 | -1.79(-5.51%) |
Oct 14, 2011 | 31.39 | 32.71 | 31.25 | 32.41 | 3,048,333 | +1.77(+5.77%) |
Oct 13, 2011 | 31.24 | 31.35 | 29.87 | 30.64 | 2,393,089 | -0.77(-2.45%) |
Oct 12, 2011 | 30.66 | 32.03 | 30.48 | 31.41 | 2,761,585 | +1.19(+3.93%) |
Oct 11, 2011 | 30.31 | 30.71 | 29.84 | 30.22 | 1,616,167 | +0.01(+0.03%) |
Oct 10, 2011 | 29.34 | 30.52 | 29.34 | 30.22 | 2,128,261 | +1.64(+5.74%) |
Oct 07, 2011 | 29.49 | 30.18 | 28.09 | 28.58 | 4,059,195 | -0.59(-2.04%) |
Oct 06, 2011 | 28.01 | 29.27 | 27.99 | 29.17 | 4,752,793 | +2.46(+9.19%) |
Oct 05, 2011 | 25.03 | 26.90 | 24.69 | 26.71 | 3,421,195 | +1.77(+7.08%) |
Oct 04, 2011 | 24.65 | 25.22 | 23.32 | 24.95 | 5,906,864 | -0.10(-0.38%) |