Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.29 | 34.50 | 33.96 | 34.23 | 854,309 | +0.26(+0.77%) |
Dec 29, 2011 | 33.50 | 34.30 | 33.48 | 33.96 | 1,529,017 | +0.53(+1.60%) |
Dec 28, 2011 | 33.78 | 34.04 | 33.40 | 33.43 | 1,854,689 | -0.42(-1.25%) |
Dec 27, 2011 | 33.84 | 34.20 | 33.58 | 33.85 | 831,869 | +0.06(+0.16%) |
Dec 23, 2011 | 33.68 | 33.80 | 33.33 | 33.80 | 1,387,208 | +0.72(+2.19%) |
Dec 21, 2011 | 33.24 | 33.41 | 32.24 | 33.07 | 2,199,552 | -0.39(-1.17%) |
Dec 20, 2011 | 32.82 | 33.57 | 32.73 | 33.46 | 1,574,438 | +1.35(+4.19%) |
Dec 19, 2011 | 32.20 | 32.48 | 31.82 | 32.12 | 2,789,119 | +0.01(+0.02%) |
Dec 16, 2011 | 32.64 | 33.88 | 31.90 | 32.11 | 5,214,511 | -0.29(-0.89%) |
Dec 15, 2011 | 33.34 | 33.62 | 32.28 | 32.39 | 2,333,982 | -0.60(-1.81%) |
Dec 14, 2011 | 33.82 | 33.97 | 32.31 | 32.99 | 2,088,939 | -1.24(-3.63%) |
Dec 13, 2011 | 34.82 | 35.35 | 33.95 | 34.23 | 2,247,755 | -0.33(-0.95%) |
Dec 12, 2011 | 35.34 | 35.36 | 33.75 | 34.56 | 2,066,551 | -1.38(-3.83%) |
Dec 09, 2011 | 34.88 | 36.05 | 34.54 | 35.94 | 1,558,553 | +1.30(+3.75%) |
Dec 08, 2011 | 35.86 | 36.69 | 34.53 | 34.64 | 1,901,827 | -1.55(-4.29%) |
Dec 07, 2011 | 36.26 | 36.40 | 35.31 | 36.19 | 1,892,966 | -0.39(-1.07%) |
Dec 06, 2011 | 36.81 | 36.88 | 36.19 | 36.58 | 1,636,102 | -0.05(-0.13%) |
Dec 05, 2011 | 36.76 | 37.08 | 36.19 | 36.63 | 1,742,242 | +0.63(+1.75%) |
Dec 02, 2011 | 36.62 | 37.01 | 35.90 | 36.00 | 1,454,029 | -0.04(-0.11%) |
Dec 01, 2011 | 36.23 | 36.71 | 35.77 | 36.04 | 1,514,980 | -0.40(-1.09%) |
Nov 30, 2011 | 35.92 | 36.66 | 35.76 | 36.44 | 2,137,495 | +2.37(+6.97%) |
Nov 29, 2011 | 34.90 | 34.96 | 33.94 | 34.07 | 1,809,833 | -0.80(-2.28%) |
Nov 28, 2011 | 34.15 | 35.02 | 34.15 | 34.86 | 2,233,389 | +1.98(+6.01%) |
Nov 25, 2011 | 33.03 | 33.47 | 32.71 | 32.89 | 790,782 | -0.27(-0.82%) |
Nov 23, 2011 | 33.61 | 34.20 | 32.84 | 33.16 | 2,657,863 | -0.42(-1.26%) |
Nov 22, 2011 | 34.51 | 34.71 | 33.29 | 33.58 | 2,527,703 | -0.84(-2.45%) |
Nov 21, 2011 | 34.73 | 34.73 | 33.44 | 34.42 | 2,060,669 | -1.08(-3.03%) |
Nov 18, 2011 | 35.72 | 35.87 | 34.98 | 35.50 | 2,678,947 | +0.10(+0.27%) |
Nov 17, 2011 | 37.09 | 37.36 | 35.13 | 35.40 | 2,138,932 | -1.67(-4.51%) |
Nov 16, 2011 | 36.59 | 37.89 | 36.41 | 37.08 | 2,713,648 | +0.10(+0.28%) |
Nov 15, 2011 | 36.81 | 37.56 | 36.29 | 36.97 | 1,658,230 | +0.19(+0.52%) |
Nov 14, 2011 | 36.67 | 37.39 | 36.34 | 36.78 | 1,244,014 | -0.18(-0.50%) |
Nov 11, 2011 | 36.58 | 37.70 | 36.50 | 36.97 | 1,326,472 | +0.86(+2.38%) |
Nov 10, 2011 | 36.46 | 36.89 | 35.79 | 36.11 | 2,163,419 | +0.24(+0.67%) |
Nov 09, 2011 | 36.64 | 36.95 | 35.62 | 35.87 | 2,756,062 | -1.43(-3.82%) |
Nov 08, 2011 | 37.22 | 37.48 | 36.50 | 37.29 | 1,975,227 | +0.36(+0.97%) |
Nov 07, 2011 | 36.62 | 37.01 | 36.03 | 36.93 | 2,687,519 | +0.10(+0.28%) |
Nov 04, 2011 | 35.48 | 36.97 | 35.01 | 36.83 | 1,864,391 | +0.83(+2.30%) |
Nov 03, 2011 | 35.77 | 36.23 | 34.93 | 36.00 | 2,555,209 | +0.92(+2.61%) |
Nov 02, 2011 | 34.68 | 35.23 | 34.11 | 35.09 | 2,331,700 | +0.89(+2.61%) |
Nov 01, 2011 | 33.30 | 34.70 | 32.45 | 34.19 | 3,054,324 | -0.72(-2.05%) |
Oct 31, 2011 | 35.57 | 35.76 | 34.74 | 34.91 | 2,224,090 | -1.12(-3.10%) |
Oct 28, 2011 | 35.95 | 36.82 | 35.79 | 36.03 | 2,401,584 | +0.01(+0.02%) |
Oct 27, 2011 | 35.45 | 36.92 | 35.45 | 36.02 | 2,948,549 | +1.67(+4.87%) |
Oct 26, 2011 | 33.13 | 34.69 | 32.84 | 34.35 | 3,572,280 | +1.72(+5.27%) |
Oct 25, 2011 | 32.84 | 33.68 | 31.86 | 32.62 | 2,101,951 | -0.50(-1.51%) |
Oct 24, 2011 | 32.16 | 33.29 | 32.16 | 33.13 | 1,670,677 | +1.27(+3.97%) |
Oct 21, 2011 | 31.67 | 32.35 | 31.24 | 31.86 | 1,373,969 | +0.95(+3.07%) |
Oct 20, 2011 | 30.51 | 31.00 | 29.71 | 30.91 | 1,696,860 | +0.40(+1.30%) |
Oct 19, 2011 | 30.89 | 31.45 | 30.39 | 30.51 | 2,269,582 | -0.37(-1.21%) |
Oct 18, 2011 | 29.41 | 31.20 | 29.00 | 30.89 | 2,155,320 | +1.43(+4.84%) |
Oct 17, 2011 | 31.28 | 31.41 | 29.35 | 29.46 | 2,502,115 | -2.10(-6.66%) |
Oct 14, 2011 | 30.67 | 31.75 | 30.52 | 31.57 | 2,243,725 | +1.62(+5.40%) |
Oct 13, 2011 | 30.37 | 30.59 | 29.56 | 29.95 | 3,188,032 | -0.69(-2.26%) |
Oct 12, 2011 | 30.56 | 31.42 | 30.10 | 30.64 | 2,630,897 | +0.46(+1.53%) |
Oct 11, 2011 | 28.69 | 30.40 | 28.62 | 30.18 | 1,884,244 | +1.11(+3.81%) |
Oct 10, 2011 | 28.37 | 29.34 | 28.20 | 29.07 | 2,112,207 | +1.27(+4.58%) |
Oct 07, 2011 | 28.23 | 28.67 | 27.58 | 27.80 | 2,952,224 | -0.17(-0.60%) |
Oct 06, 2011 | 27.70 | 27.99 | 27.26 | 27.97 | 2,364,875 | +0.84(+3.08%) |
Oct 05, 2011 | 25.97 | 27.31 | 25.57 | 27.13 | 3,019,557 | +1.33(+5.16%) |
Oct 04, 2011 | 25.19 | 25.85 | 23.98 | 25.80 | 4,438,753 | +0.00(+0.00%) |