Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.45 | 35.45 | 35.19 | 35.19 | 662,508 | -0.25(-0.71%) |
Dec 29, 2011 | 35.20 | 35.48 | 35.07 | 35.45 | 754,115 | +0.35(+0.99%) |
Dec 28, 2011 | 35.51 | 35.59 | 35.02 | 35.10 | 1,083,927 | -0.51(-1.44%) |
Dec 27, 2011 | 35.58 | 35.84 | 35.58 | 35.61 | 760,327 | -0.11(-0.31%) |
Dec 23, 2011 | 35.52 | 35.73 | 35.33 | 35.73 | 928,751 | +0.45(+1.27%) |
Dec 21, 2011 | 35.06 | 35.32 | 34.86 | 35.28 | 1,722,354 | +0.26(+0.75%) |
Dec 20, 2011 | 34.61 | 35.08 | 34.61 | 35.02 | 2,566,506 | +0.87(+2.55%) |
Dec 19, 2011 | 34.58 | 34.72 | 34.04 | 34.15 | 1,520,457 | -0.40(-1.16%) |
Dec 16, 2011 | 34.93 | 35.06 | 34.35 | 34.55 | 2,640,884 | -0.22(-0.62%) |
Dec 15, 2011 | 35.30 | 35.41 | 34.72 | 34.76 | 1,785,420 | -0.09(-0.27%) |
Dec 14, 2011 | 34.76 | 35.26 | 34.66 | 34.86 | 2,132,216 | -0.09(-0.27%) |
Dec 13, 2011 | 35.41 | 35.97 | 34.70 | 34.95 | 2,087,061 | -0.35(-0.98%) |
Dec 12, 2011 | 35.64 | 35.67 | 35.04 | 35.30 | 1,682,745 | -0.77(-2.13%) |
Dec 09, 2011 | 35.63 | 36.24 | 35.61 | 36.06 | 1,974,582 | +0.70(+1.98%) |
Dec 08, 2011 | 36.29 | 36.38 | 35.29 | 35.36 | 2,327,859 | -1.23(-3.37%) |
Dec 07, 2011 | 36.33 | 36.73 | 36.11 | 36.59 | 1,659,123 | +0.01(+0.03%) |
Dec 06, 2011 | 36.39 | 36.86 | 36.23 | 36.59 | 1,612,817 | +0.18(+0.49%) |
Dec 05, 2011 | 36.32 | 36.79 | 36.13 | 36.41 | 1,782,087 | +0.65(+1.83%) |
Dec 02, 2011 | 36.12 | 36.46 | 35.71 | 35.75 | 1,553,515 | -0.07(-0.21%) |
Dec 01, 2011 | 35.75 | 36.02 | 35.62 | 35.83 | 1,288,840 | -0.09(-0.26%) |
Nov 30, 2011 | 35.42 | 35.97 | 35.17 | 35.92 | 2,928,540 | +1.62(+4.71%) |
Nov 29, 2011 | 34.47 | 34.55 | 34.23 | 34.30 | 1,659,870 | +0.02(+0.05%) |
Nov 28, 2011 | 34.25 | 34.49 | 34.00 | 34.29 | 1,768,061 | +0.78(+2.32%) |
Nov 25, 2011 | 33.35 | 33.90 | 33.27 | 33.51 | 822,696 | +0.09(+0.26%) |
Nov 23, 2011 | 34.05 | 34.10 | 33.42 | 33.42 | 1,760,884 | -1.02(-2.95%) |
Nov 22, 2011 | 34.72 | 34.87 | 34.38 | 34.44 | 1,628,632 | -0.26(-0.75%) |
Nov 21, 2011 | 35.14 | 35.14 | 34.49 | 34.70 | 1,780,946 | -0.92(-2.59%) |
Nov 18, 2011 | 35.49 | 35.79 | 35.26 | 35.63 | 1,857,764 | +0.42(+1.19%) |
Nov 17, 2011 | 35.80 | 36.12 | 35.04 | 35.21 | 2,277,766 | -0.65(-1.82%) |
Nov 16, 2011 | 36.09 | 36.61 | 35.80 | 35.86 | 1,827,149 | -0.77(-2.09%) |
Nov 15, 2011 | 36.19 | 36.80 | 36.04 | 36.62 | 1,738,260 | +0.30(+0.82%) |
Nov 14, 2011 | 36.60 | 36.70 | 36.16 | 36.33 | 1,395,540 | -0.53(-1.44%) |
Nov 11, 2011 | 36.62 | 36.98 | 36.50 | 36.86 | 1,351,825 | +0.76(+2.09%) |
Nov 10, 2011 | 36.26 | 36.36 | 35.74 | 36.10 | 1,688,607 | +0.34(+0.94%) |
Nov 09, 2011 | 36.21 | 36.49 | 35.69 | 35.77 | 2,949,494 | -1.43(-3.84%) |
Nov 08, 2011 | 36.97 | 37.27 | 36.61 | 37.19 | 2,210,722 | +0.37(+1.01%) |
Nov 07, 2011 | 36.71 | 36.84 | 36.18 | 36.82 | 1,435,060 | +0.17(+0.46%) |
Nov 04, 2011 | 36.44 | 36.78 | 36.12 | 36.65 | 2,100,199 | -0.07(-0.20%) |
Nov 03, 2011 | 36.52 | 36.83 | 35.95 | 36.73 | 2,300,560 | +0.44(+1.21%) |
Nov 02, 2011 | 36.28 | 36.77 | 35.91 | 36.29 | 2,699,690 | +0.68(+1.91%) |
Nov 01, 2011 | 35.91 | 36.59 | 35.55 | 35.61 | 2,564,370 | -1.44(-3.88%) |
Oct 31, 2011 | 37.79 | 37.94 | 36.47 | 37.04 | 1,889,616 | -1.47(-3.83%) |
Oct 28, 2011 | 38.59 | 38.63 | 38.20 | 38.52 | 1,938,706 | -0.13(-0.34%) |
Oct 27, 2011 | 37.93 | 38.87 | 37.67 | 38.65 | 2,549,007 | +1.81(+4.91%) |
Oct 26, 2011 | 36.61 | 36.99 | 36.04 | 36.84 | 1,913,336 | +0.68(+1.88%) |
Oct 25, 2011 | 36.45 | 36.85 | 35.91 | 36.16 | 2,330,883 | -0.58(-1.57%) |
Oct 24, 2011 | 36.22 | 36.85 | 36.11 | 36.74 | 2,426,660 | +0.66(+1.84%) |
Oct 21, 2011 | 35.32 | 36.07 | 35.30 | 36.07 | 2,760,686 | +1.06(+3.04%) |
Oct 20, 2011 | 34.07 | 35.05 | 33.95 | 35.01 | 3,168,951 | +1.01(+2.96%) |
Oct 19, 2011 | 34.36 | 34.84 | 33.94 | 34.00 | 1,817,339 | -0.37(-1.09%) |
Oct 18, 2011 | 33.22 | 34.54 | 33.00 | 34.38 | 2,268,064 | +1.22(+3.69%) |
Oct 17, 2011 | 33.95 | 33.95 | 33.10 | 33.15 | 1,710,873 | -0.96(-2.82%) |
Oct 14, 2011 | 33.92 | 34.18 | 33.60 | 34.11 | 1,308,182 | +0.55(+1.64%) |
Oct 13, 2011 | 33.37 | 33.73 | 32.93 | 33.56 | 1,780,981 | -0.10(-0.30%) |
Oct 12, 2011 | 33.80 | 33.96 | 33.64 | 33.67 | 2,617,093 | +0.07(+0.19%) |
Oct 11, 2011 | 33.48 | 33.87 | 33.26 | 33.60 | 1,153,247 | -0.07(-0.22%) |
Oct 10, 2011 | 32.98 | 33.68 | 32.98 | 33.68 | 1,816,129 | +1.33(+4.10%) |
Oct 07, 2011 | 33.28 | 33.28 | 32.31 | 32.35 | 2,465,380 | -0.69(-2.09%) |
Oct 06, 2011 | 32.90 | 33.04 | 32.56 | 33.04 | 2,200,802 | +0.39(+1.20%) |
Oct 05, 2011 | 31.92 | 32.81 | 31.64 | 32.65 | 2,685,521 | +0.82(+2.58%) |
Oct 04, 2011 | 30.85 | 31.90 | 30.70 | 31.83 | 4,641,273 | +0.57(+1.82%) |