Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.15 | 38.32 | 37.86 | 37.90 | 1,676,433 | -0.27(-0.71%) |
Dec 29, 2011 | 37.67 | 38.24 | 37.54 | 38.17 | 1,547,430 | +0.71(+1.90%) |
Dec 28, 2011 | 38.25 | 38.31 | 37.42 | 37.46 | 1,973,639 | -0.75(-1.97%) |
Dec 27, 2011 | 38.24 | 38.60 | 37.94 | 38.21 | 1,267,957 | -0.05(-0.12%) |
Dec 23, 2011 | 37.93 | 38.27 | 37.56 | 38.26 | 1,799,039 | +0.62(+1.64%) |
Dec 21, 2011 | 37.60 | 38.00 | 36.68 | 37.64 | 3,107,096 | +0.07(+0.19%) |
Dec 20, 2011 | 36.53 | 37.64 | 36.45 | 37.57 | 2,901,193 | +1.84(+5.16%) |
Dec 19, 2011 | 36.25 | 36.42 | 35.65 | 35.72 | 3,725,817 | -0.40(-1.11%) |
Dec 16, 2011 | 36.26 | 36.61 | 35.81 | 36.12 | 4,692,630 | +0.19(+0.52%) |
Dec 15, 2011 | 36.49 | 36.60 | 35.88 | 35.94 | 2,567,760 | -0.09(-0.24%) |
Dec 14, 2011 | 36.51 | 36.70 | 35.86 | 36.02 | 4,264,185 | -0.60(-1.64%) |
Dec 13, 2011 | 37.50 | 37.78 | 36.25 | 36.62 | 3,233,833 | -0.80(-2.13%) |
Dec 12, 2011 | 37.67 | 37.77 | 36.89 | 37.42 | 3,061,727 | -0.95(-2.46%) |
Dec 09, 2011 | 37.49 | 38.50 | 37.25 | 38.36 | 4,178,743 | +0.64(+1.70%) |
Dec 08, 2011 | 39.01 | 39.05 | 37.60 | 37.72 | 4,816,199 | -1.56(-3.98%) |
Dec 07, 2011 | 38.19 | 39.42 | 37.71 | 39.28 | 9,902,346 | +1.00(+2.61%) |
Dec 06, 2011 | 38.40 | 38.58 | 37.95 | 38.28 | 3,151,214 | -0.11(-0.29%) |
Dec 05, 2011 | 38.95 | 39.26 | 38.02 | 38.40 | 3,801,374 | +0.34(+0.89%) |
Dec 02, 2011 | 38.00 | 39.11 | 37.93 | 38.06 | 2,859,733 | +0.61(+1.63%) |
Dec 01, 2011 | 37.34 | 37.63 | 36.76 | 37.45 | 2,490,896 | -0.12(-0.32%) |
Nov 30, 2011 | 36.85 | 37.66 | 36.75 | 37.57 | 4,821,159 | +2.35(+6.67%) |
Nov 29, 2011 | 35.12 | 35.47 | 34.78 | 35.22 | 2,876,805 | +0.26(+0.74%) |
Nov 28, 2011 | 34.41 | 34.96 | 34.32 | 34.96 | 3,177,600 | +2.12(+6.47%) |
Nov 25, 2011 | 32.76 | 33.47 | 32.69 | 32.84 | 1,378,167 | +0.11(+0.34%) |
Nov 23, 2011 | 33.34 | 33.41 | 32.67 | 32.72 | 3,557,463 | -1.01(-3.00%) |
Nov 22, 2011 | 33.80 | 34.12 | 33.34 | 33.74 | 3,109,124 | -0.19(-0.57%) |
Nov 21, 2011 | 34.15 | 34.22 | 33.59 | 33.93 | 3,203,777 | -0.82(-2.36%) |
Nov 18, 2011 | 35.07 | 35.11 | 34.51 | 34.75 | 2,608,372 | -0.01(-0.04%) |
Nov 17, 2011 | 35.31 | 35.57 | 34.60 | 34.76 | 3,915,228 | -0.63(-1.78%) |
Nov 16, 2011 | 35.65 | 36.33 | 35.27 | 35.39 | 3,005,975 | -0.83(-2.28%) |
Nov 15, 2011 | 35.72 | 36.43 | 35.52 | 36.22 | 2,761,164 | +0.30(+0.83%) |
Nov 14, 2011 | 35.84 | 36.07 | 35.75 | 35.92 | 3,656,616 | -0.04(-0.11%) |
Nov 11, 2011 | 35.19 | 36.09 | 35.03 | 35.96 | 3,208,991 | +1.44(+4.18%) |
Nov 10, 2011 | 34.79 | 34.94 | 34.23 | 34.52 | 2,968,434 | +0.48(+1.42%) |
Nov 09, 2011 | 34.76 | 34.91 | 34.00 | 34.04 | 4,599,843 | -1.93(-5.36%) |
Nov 08, 2011 | 35.31 | 36.07 | 35.17 | 35.96 | 3,492,279 | +0.87(+2.49%) |
Nov 07, 2011 | 35.02 | 35.21 | 34.46 | 35.09 | 3,568,929 | +0.17(+0.47%) |
Nov 04, 2011 | 34.44 | 35.03 | 34.00 | 34.92 | 4,086,348 | -0.03(-0.09%) |
Nov 03, 2011 | 34.42 | 35.24 | 33.35 | 34.96 | 3,883,869 | +1.09(+3.20%) |
Nov 02, 2011 | 33.73 | 34.24 | 33.27 | 33.87 | 4,296,311 | +1.01(+3.08%) |
Nov 01, 2011 | 33.39 | 34.11 | 32.78 | 32.86 | 7,173,844 | -2.12(-6.06%) |
Oct 31, 2011 | 36.62 | 36.78 | 34.88 | 34.98 | 5,178,580 | -2.45(-6.54%) |
Oct 28, 2011 | 37.34 | 37.73 | 36.97 | 37.42 | 3,001,240 | -0.18(-0.48%) |
Oct 27, 2011 | 35.98 | 37.88 | 35.98 | 37.60 | 5,844,061 | +3.83(+11.35%) |
Oct 26, 2011 | 34.25 | 34.28 | 32.96 | 33.77 | 4,901,021 | -0.04(-0.12%) |
Oct 25, 2011 | 33.55 | 34.88 | 33.35 | 33.81 | 6,297,295 | -3.25(-8.77%) |
Oct 24, 2011 | 36.25 | 37.17 | 36.10 | 37.06 | 3,565,717 | +0.75(+2.06%) |
Oct 21, 2011 | 35.48 | 36.35 | 35.40 | 36.31 | 3,662,614 | +1.38(+3.94%) |
Oct 20, 2011 | 34.85 | 35.24 | 34.24 | 34.94 | 5,089,974 | +0.06(+0.17%) |
Oct 19, 2011 | 35.64 | 35.88 | 34.77 | 34.88 | 5,151,739 | -0.83(-2.32%) |
Oct 18, 2011 | 34.50 | 35.98 | 34.12 | 35.70 | 4,264,618 | +1.45(+4.23%) |
Oct 17, 2011 | 35.23 | 35.34 | 34.14 | 34.25 | 3,170,661 | -1.21(-3.42%) |
Oct 14, 2011 | 35.37 | 36.13 | 34.92 | 35.47 | 3,827,611 | +0.82(+2.37%) |
Oct 13, 2011 | 34.96 | 35.13 | 33.84 | 34.64 | 4,327,027 | -0.75(-2.11%) |
Oct 12, 2011 | 34.52 | 36.03 | 34.43 | 35.39 | 6,259,696 | +1.13(+3.30%) |
Oct 11, 2011 | 34.03 | 34.53 | 33.78 | 34.26 | 3,446,220 | -0.02(-0.06%) |
Oct 10, 2011 | 33.21 | 34.31 | 33.18 | 34.28 | 3,301,800 | +1.81(+5.56%) |
Oct 07, 2011 | 33.61 | 33.72 | 32.40 | 32.47 | 4,121,189 | -0.89(-2.66%) |
Oct 06, 2011 | 32.88 | 33.40 | 31.60 | 33.36 | 3,878,234 | +0.90(+2.77%) |
Oct 05, 2011 | 32.00 | 32.72 | 31.59 | 32.46 | 4,018,026 | +0.38(+1.20%) |
Oct 04, 2011 | 29.93 | 32.10 | 29.57 | 32.08 | 5,696,517 | +1.70(+5.60%) |