Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.53 | 34.77 | 34.53 | 34.72 | 47,040,728 | +0.17(+0.49%) |
Dec 29, 2011 | 34.04 | 34.60 | 34.00 | 34.56 | 35,950,224 | +0.62(+1.83%) |
Dec 28, 2011 | 34.46 | 34.47 | 33.92 | 33.94 | 29,076,222 | -0.62(-1.79%) |
Dec 27, 2011 | 34.59 | 34.63 | 34.49 | 34.55 | 20,596,960 | -0.16(-0.45%) |
Dec 23, 2011 | 34.53 | 34.71 | 34.45 | 34.71 | 21,255,506 | +0.55(+1.60%) |
Dec 21, 2011 | 34.12 | 34.21 | 33.86 | 34.16 | 39,445,176 | -0.18(-0.52%) |
Dec 20, 2011 | 33.95 | 34.38 | 33.93 | 34.34 | 49,561,080 | +1.17(+3.52%) |
Dec 19, 2011 | 33.65 | 33.72 | 33.13 | 33.18 | 30,954,378 | -0.31(-0.92%) |
Dec 16, 2011 | 33.74 | 33.84 | 33.34 | 33.48 | 41,194,392 | -0.14(-0.42%) |
Dec 15, 2011 | 33.86 | 33.91 | 33.51 | 33.63 | 36,773,940 | +0.17(+0.50%) |
Dec 14, 2011 | 33.67 | 33.79 | 33.35 | 33.46 | 40,656,016 | -0.40(-1.19%) |
Dec 13, 2011 | 34.48 | 34.73 | 33.70 | 33.86 | 48,880,408 | -0.46(-1.35%) |
Dec 12, 2011 | 34.60 | 34.61 | 34.12 | 34.33 | 34,454,820 | -1.03(-2.92%) |
Dec 09, 2011 | 34.82 | 35.38 | 34.80 | 35.36 | 29,890,038 | +0.86(+2.49%) |
Dec 08, 2011 | 35.18 | 35.23 | 34.46 | 34.50 | 38,038,892 | -1.17(-3.28%) |
Dec 07, 2011 | 35.18 | 35.81 | 35.03 | 35.67 | 42,113,936 | +0.25(+0.70%) |
Dec 06, 2011 | 35.39 | 35.65 | 35.30 | 35.42 | 30,865,940 | -0.17(-0.47%) |
Dec 05, 2011 | 35.86 | 35.89 | 35.37 | 35.59 | 26,138,454 | +0.40(+1.14%) |
Dec 02, 2011 | 35.65 | 35.66 | 35.17 | 35.18 | 25,764,496 | -0.01(-0.02%) |
Dec 01, 2011 | 35.32 | 35.58 | 35.07 | 35.19 | 28,540,066 | -0.30(-0.86%) |
Nov 30, 2011 | 35.12 | 35.54 | 35.04 | 35.50 | 62,830,220 | +1.72(+5.11%) |
Nov 29, 2011 | 33.71 | 33.94 | 33.58 | 33.77 | 33,232,048 | +0.22(+0.66%) |
Nov 28, 2011 | 33.58 | 33.68 | 33.33 | 33.55 | 31,252,030 | +1.37(+4.26%) |
Nov 25, 2011 | 32.28 | 32.63 | 32.18 | 32.18 | 15,692,969 | -0.17(-0.51%) |
Nov 23, 2011 | 32.84 | 32.88 | 32.31 | 32.34 | 39,273,916 | -0.91(-2.75%) |
Nov 22, 2011 | 33.32 | 33.47 | 33.06 | 33.26 | 43,215,920 | -0.10(-0.29%) |
Nov 21, 2011 | 33.52 | 33.56 | 33.11 | 33.36 | 36,759,764 | -0.87(-2.53%) |
Nov 18, 2011 | 34.51 | 34.53 | 34.15 | 34.22 | 24,271,030 | +0.12(+0.35%) |
Nov 17, 2011 | 34.64 | 34.79 | 33.97 | 34.10 | 40,975,232 | -0.37(-1.09%) |
Nov 16, 2011 | 34.78 | 35.10 | 34.46 | 34.48 | 37,744,332 | -0.67(-1.91%) |
Nov 15, 2011 | 35.14 | 35.37 | 34.87 | 35.15 | 33,890,516 | -0.10(-0.28%) |
Nov 14, 2011 | 35.46 | 35.56 | 35.08 | 35.25 | 24,375,850 | -0.64(-1.78%) |
Nov 11, 2011 | 35.56 | 35.99 | 35.54 | 35.88 | 27,565,572 | +0.87(+2.49%) |
Nov 10, 2011 | 35.30 | 35.32 | 34.66 | 35.01 | 36,182,236 | +0.41(+1.18%) |
Nov 09, 2011 | 35.12 | 35.22 | 34.52 | 34.60 | 41,385,376 | -1.87(-5.13%) |
Nov 08, 2011 | 36.23 | 36.58 | 35.90 | 36.47 | 32,455,874 | +0.44(+1.21%) |
Nov 07, 2011 | 35.84 | 36.10 | 35.57 | 36.04 | 30,868,236 | +0.15(+0.42%) |
Nov 04, 2011 | 35.92 | 36.05 | 35.48 | 35.88 | 33,330,636 | -0.46(-1.26%) |
Nov 03, 2011 | 36.02 | 36.47 | 35.48 | 36.34 | 34,487,640 | +0.89(+2.52%) |
Nov 02, 2011 | 35.44 | 35.72 | 35.23 | 35.45 | 35,256,188 | +0.30(+0.85%) |
Nov 01, 2011 | 34.82 | 35.55 | 34.74 | 35.15 | 50,138,524 | -1.14(-3.13%) |
Oct 31, 2011 | 37.16 | 37.19 | 36.28 | 36.29 | 42,409,288 | -1.99(-5.19%) |
Oct 28, 2011 | 38.01 | 38.28 | 37.91 | 38.27 | 59,722,656 | -0.22(-0.58%) |
Oct 27, 2011 | 38.14 | 38.70 | 37.81 | 38.50 | 39,607,712 | +2.02(+5.53%) |
Oct 26, 2011 | 36.60 | 36.68 | 35.75 | 36.48 | 27,657,850 | +0.49(+1.37%) |
Oct 25, 2011 | 36.38 | 36.42 | 35.86 | 35.99 | 37,054,084 | -0.63(-1.72%) |
Oct 24, 2011 | 36.06 | 36.68 | 36.06 | 36.62 | 23,154,298 | +0.54(+1.50%) |
Oct 21, 2011 | 35.79 | 36.10 | 35.73 | 36.08 | 30,530,126 | +0.85(+2.42%) |
Oct 20, 2011 | 35.24 | 35.29 | 34.68 | 35.23 | 33,374,818 | +0.09(+0.26%) |
Oct 19, 2011 | 35.58 | 35.70 | 35.08 | 35.14 | 26,315,546 | -0.64(-1.80%) |
Oct 18, 2011 | 35.21 | 36.03 | 34.80 | 35.78 | 40,141,268 | +0.51(+1.43%) |
Oct 17, 2011 | 35.83 | 35.84 | 35.18 | 35.27 | 22,584,800 | -0.83(-2.30%) |
Oct 14, 2011 | 36.03 | 36.17 | 35.77 | 36.11 | 23,423,588 | +0.42(+1.16%) |
Oct 13, 2011 | 35.45 | 35.72 | 35.15 | 35.69 | 24,492,778 | +0.01(+0.04%) |
Oct 12, 2011 | 35.64 | 36.02 | 35.59 | 35.68 | 58,374,628 | +0.51(+1.46%) |
Oct 11, 2011 | 34.75 | 35.21 | 34.70 | 35.16 | 33,154,952 | -0.06(-0.18%) |
Oct 10, 2011 | 34.74 | 35.25 | 34.74 | 35.23 | 32,192,000 | +1.30(+3.82%) |
Oct 07, 2011 | 34.34 | 34.52 | 33.85 | 33.93 | 46,636,920 | -0.24(-0.69%) |
Oct 06, 2011 | 33.90 | 34.19 | 33.82 | 34.17 | 44,512,336 | +0.89(+2.69%) |
Oct 05, 2011 | 32.73 | 33.31 | 32.48 | 33.27 | 48,853,952 | +0.51(+1.54%) |
Oct 04, 2011 | 31.88 | 32.77 | 31.49 | 32.77 | 54,121,960 | +0.54(+1.68%) |