Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.60 | 32.93 | 32.57 | 32.58 | 4,049,004 | -0.03(-0.09%) |
Dec 29, 2011 | 32.04 | 32.62 | 31.97 | 32.60 | 5,132,496 | +0.69(+2.17%) |
Dec 28, 2011 | 32.51 | 32.55 | 31.78 | 31.91 | 4,398,150 | -0.51(-1.57%) |
Dec 27, 2011 | 32.41 | 32.58 | 32.06 | 32.42 | 4,228,961 | +0.06(+0.17%) |
Dec 23, 2011 | 31.75 | 32.42 | 31.75 | 32.37 | 7,316,359 | -0.48(-1.45%) |
Dec 21, 2011 | 33.67 | 33.73 | 32.36 | 32.84 | 15,052,623 | -1.89(-5.44%) |
Dec 20, 2011 | 34.16 | 34.91 | 34.13 | 34.73 | 5,423,489 | +1.22(+3.65%) |
Dec 19, 2011 | 34.36 | 34.43 | 33.38 | 33.50 | 6,772,001 | -0.85(-2.46%) |
Dec 16, 2011 | 34.53 | 34.99 | 34.17 | 34.35 | 9,613,785 | +0.18(+0.53%) |
Dec 15, 2011 | 34.76 | 34.86 | 34.09 | 34.17 | 5,615,734 | -0.06(-0.18%) |
Dec 14, 2011 | 34.62 | 34.78 | 34.09 | 34.23 | 6,254,445 | -0.60(-1.73%) |
Dec 13, 2011 | 35.38 | 35.74 | 34.61 | 34.83 | 5,603,039 | -0.39(-1.11%) |
Dec 12, 2011 | 35.71 | 35.82 | 34.82 | 35.22 | 4,835,794 | -0.81(-2.25%) |
Dec 09, 2011 | 35.66 | 36.20 | 35.36 | 36.04 | 5,123,848 | +0.71(+2.02%) |
Dec 08, 2011 | 36.07 | 36.18 | 35.00 | 35.32 | 6,396,689 | -1.02(-2.81%) |
Dec 07, 2011 | 36.25 | 36.58 | 35.71 | 36.34 | 5,621,997 | +0.01(+0.02%) |
Dec 06, 2011 | 36.57 | 36.64 | 36.01 | 36.34 | 4,458,203 | -0.11(-0.31%) |
Dec 05, 2011 | 36.48 | 36.77 | 36.15 | 36.45 | 4,836,504 | +0.54(+1.50%) |
Dec 02, 2011 | 36.53 | 36.81 | 35.83 | 35.91 | 5,622,166 | -0.34(-0.93%) |
Dec 01, 2011 | 36.35 | 36.57 | 35.95 | 36.25 | 5,083,733 | -0.29(-0.78%) |
Nov 30, 2011 | 35.60 | 36.56 | 35.53 | 36.53 | 7,789,190 | +2.20(+6.42%) |
Nov 29, 2011 | 34.51 | 34.92 | 34.28 | 34.33 | 4,691,465 | -0.03(-0.08%) |
Nov 28, 2011 | 33.94 | 34.63 | 33.90 | 34.36 | 6,951,780 | +1.42(+4.31%) |
Nov 25, 2011 | 32.86 | 33.49 | 32.83 | 32.94 | 2,261,569 | +0.04(+0.11%) |
Nov 23, 2011 | 33.50 | 33.74 | 32.90 | 32.90 | 6,008,988 | -0.87(-2.59%) |
Nov 22, 2011 | 33.83 | 34.23 | 33.59 | 33.78 | 6,073,667 | -0.41(-1.21%) |
Nov 21, 2011 | 34.02 | 34.36 | 33.53 | 34.19 | 6,043,899 | -0.57(-1.63%) |
Nov 18, 2011 | 34.86 | 35.16 | 34.56 | 34.76 | 4,751,656 | +0.10(+0.30%) |
Nov 17, 2011 | 35.15 | 35.37 | 34.35 | 34.65 | 7,285,905 | -0.61(-1.73%) |
Nov 16, 2011 | 35.51 | 36.00 | 35.18 | 35.26 | 6,052,205 | -0.67(-1.87%) |
Nov 15, 2011 | 35.50 | 36.18 | 35.19 | 35.93 | 5,313,705 | +0.30(+0.84%) |
Nov 14, 2011 | 35.88 | 36.10 | 35.39 | 35.63 | 4,231,117 | -0.28(-0.78%) |
Nov 11, 2011 | 35.71 | 36.32 | 35.71 | 35.91 | 4,558,207 | +0.56(+1.58%) |
Nov 10, 2011 | 35.60 | 35.70 | 35.17 | 35.35 | 5,505,060 | +0.31(+0.90%) |
Nov 09, 2011 | 35.56 | 35.56 | 34.77 | 35.04 | 9,277,143 | -1.41(-3.88%) |
Nov 08, 2011 | 36.04 | 36.69 | 35.77 | 36.45 | 8,823,616 | +1.15(+3.25%) |
Nov 07, 2011 | 35.45 | 35.68 | 34.70 | 35.30 | 6,396,240 | -0.26(-0.72%) |
Nov 04, 2011 | 35.67 | 35.91 | 35.02 | 35.56 | 6,895,087 | -0.39(-1.08%) |
Nov 03, 2011 | 35.02 | 36.04 | 34.53 | 35.95 | 11,496,060 | +1.41(+4.08%) |
Nov 02, 2011 | 34.28 | 34.73 | 34.18 | 34.54 | 10,950,246 | +1.03(+3.06%) |
Nov 01, 2011 | 32.36 | 35.11 | 31.33 | 33.51 | 13,817,567 | +0.13(+0.39%) |
Oct 31, 2011 | 33.84 | 34.23 | 33.38 | 33.38 | 10,516,967 | -1.03(-3.00%) |
Oct 28, 2011 | 34.67 | 35.13 | 34.09 | 34.41 | 8,806,679 | -0.37(-1.06%) |
Oct 27, 2011 | 33.91 | 35.17 | 33.56 | 34.78 | 9,705,450 | +2.07(+6.34%) |
Oct 26, 2011 | 32.80 | 32.88 | 31.85 | 32.71 | 11,169,495 | +0.44(+1.35%) |
Oct 25, 2011 | 32.78 | 32.82 | 32.07 | 32.27 | 7,481,772 | -0.79(-2.39%) |
Oct 24, 2011 | 32.78 | 33.15 | 32.51 | 33.06 | 9,037,640 | +0.17(+0.51%) |
Oct 21, 2011 | 32.59 | 32.92 | 32.44 | 32.89 | 7,871,473 | +0.65(+2.02%) |
Oct 20, 2011 | 32.28 | 32.55 | 31.67 | 32.24 | 8,059,434 | -0.11(-0.34%) |
Oct 19, 2011 | 33.03 | 33.19 | 32.21 | 32.35 | 7,191,476 | -0.80(-2.41%) |
Oct 18, 2011 | 31.80 | 33.47 | 31.70 | 33.15 | 8,355,673 | +1.30(+4.07%) |
Oct 17, 2011 | 32.81 | 33.02 | 31.78 | 31.85 | 6,447,748 | -1.10(-3.35%) |
Oct 14, 2011 | 32.64 | 33.03 | 32.40 | 32.96 | 4,785,657 | +0.78(+2.44%) |
Oct 13, 2011 | 32.08 | 32.28 | 31.81 | 32.17 | 5,554,190 | -0.10(-0.32%) |
Oct 12, 2011 | 31.81 | 32.63 | 31.81 | 32.28 | 8,331,469 | +0.60(+1.91%) |
Oct 11, 2011 | 31.17 | 31.78 | 31.14 | 31.67 | 5,261,292 | +0.19(+0.59%) |
Oct 10, 2011 | 30.83 | 31.50 | 30.68 | 31.49 | 5,835,217 | +0.96(+3.14%) |
Oct 07, 2011 | 31.16 | 31.16 | 30.29 | 30.53 | 8,532,329 | -0.34(-1.10%) |
Oct 06, 2011 | 30.49 | 30.88 | 30.43 | 30.87 | 6,362,230 | +0.85(+2.84%) |
Oct 05, 2011 | 29.34 | 30.11 | 29.00 | 30.02 | 7,465,060 | +0.79(+2.71%) |
Oct 04, 2011 | 27.87 | 29.29 | 27.40 | 29.23 | 12,195,906 | +1.00(+3.54%) |