Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.57 | 37.80 | 37.37 | 37.39 | 6,488,242 | -0.18(-0.49%) |
Dec 29, 2011 | 37.37 | 37.66 | 37.28 | 37.57 | 4,484,420 | +0.31(+0.83%) |
Dec 28, 2011 | 37.73 | 37.79 | 37.24 | 37.26 | 5,926,432 | -0.41(-1.08%) |
Dec 27, 2011 | 37.55 | 37.95 | 37.34 | 37.67 | 5,500,837 | +0.09(+0.23%) |
Dec 23, 2011 | 37.60 | 37.61 | 37.30 | 37.58 | 3,809,876 | +0.69(+1.87%) |
Dec 21, 2011 | 36.79 | 37.01 | 36.60 | 36.90 | 7,320,106 | +0.05(+0.14%) |
Dec 20, 2011 | 36.22 | 36.91 | 36.21 | 36.84 | 11,507,351 | +1.08(+3.02%) |
Dec 19, 2011 | 36.32 | 36.32 | 35.66 | 35.76 | 8,307,671 | -0.35(-0.97%) |
Dec 16, 2011 | 36.04 | 36.44 | 35.90 | 36.11 | 11,462,416 | +0.30(+0.84%) |
Dec 15, 2011 | 35.70 | 35.95 | 35.49 | 35.81 | 9,058,180 | +0.48(+1.36%) |
Dec 14, 2011 | 34.95 | 35.61 | 34.85 | 35.33 | 12,444,931 | +0.20(+0.57%) |
Dec 13, 2011 | 35.65 | 35.97 | 34.94 | 35.13 | 11,879,129 | -0.31(-0.88%) |
Dec 12, 2011 | 35.81 | 35.81 | 35.21 | 35.44 | 11,019,335 | -0.64(-1.79%) |
Dec 09, 2011 | 35.59 | 36.25 | 35.51 | 36.09 | 9,012,777 | +0.70(+1.99%) |
Dec 08, 2011 | 36.02 | 36.14 | 35.32 | 35.38 | 12,324,287 | -0.87(-2.39%) |
Dec 07, 2011 | 35.66 | 36.34 | 35.52 | 36.25 | 10,314,706 | +0.34(+0.94%) |
Dec 06, 2011 | 35.85 | 36.06 | 35.59 | 35.91 | 7,688,675 | -0.03(-0.07%) |
Dec 05, 2011 | 36.11 | 36.28 | 35.65 | 35.94 | 6,347,918 | +0.33(+0.93%) |
Dec 02, 2011 | 35.83 | 36.19 | 35.55 | 35.61 | 6,708,710 | +0.06(+0.16%) |
Dec 01, 2011 | 35.81 | 35.88 | 35.30 | 35.55 | 7,917,323 | -0.36(-1.02%) |
Nov 30, 2011 | 35.22 | 35.96 | 35.11 | 35.91 | 16,310,486 | +1.58(+4.61%) |
Nov 29, 2011 | 34.58 | 34.58 | 34.13 | 34.33 | 7,916,648 | -0.10(-0.28%) |
Nov 28, 2011 | 34.70 | 34.79 | 34.13 | 34.43 | 10,111,737 | +0.82(+2.44%) |
Nov 25, 2011 | 33.37 | 34.25 | 33.37 | 33.61 | 4,311,231 | +0.12(+0.35%) |
Nov 23, 2011 | 34.14 | 34.23 | 33.49 | 33.49 | 8,997,638 | -1.02(-2.94%) |
Nov 22, 2011 | 34.57 | 34.79 | 34.26 | 34.51 | 8,621,311 | -0.10(-0.28%) |
Nov 21, 2011 | 34.89 | 34.98 | 34.42 | 34.60 | 9,201,215 | -0.94(-2.64%) |
Nov 18, 2011 | 35.46 | 35.56 | 35.12 | 35.54 | 10,147,611 | +0.25(+0.72%) |
Nov 17, 2011 | 35.86 | 35.93 | 35.10 | 35.29 | 15,312,995 | -0.64(-1.79%) |
Nov 16, 2011 | 35.87 | 36.50 | 35.86 | 35.93 | 12,878,100 | -0.35(-0.95%) |
Nov 15, 2011 | 35.83 | 36.52 | 35.72 | 36.28 | 10,601,763 | +0.31(+0.87%) |
Nov 14, 2011 | 36.40 | 36.50 | 35.80 | 35.96 | 9,880,172 | -0.74(-2.01%) |
Nov 11, 2011 | 36.27 | 36.77 | 35.98 | 36.70 | 11,435,964 | +0.92(+2.58%) |
Nov 10, 2011 | 36.21 | 36.30 | 35.55 | 35.78 | 16,874,252 | +0.03(+0.09%) |
Nov 09, 2011 | 36.58 | 36.79 | 35.68 | 35.74 | 17,055,906 | -1.68(-4.49%) |
Nov 08, 2011 | 37.12 | 37.47 | 36.39 | 37.42 | 16,211,042 | +0.44(+1.20%) |
Nov 07, 2011 | 36.80 | 37.35 | 36.46 | 36.98 | 8,261,175 | +0.09(+0.25%) |
Nov 04, 2011 | 36.88 | 36.99 | 36.35 | 36.89 | 13,294,676 | -0.28(-0.75%) |
Nov 03, 2011 | 37.16 | 37.33 | 36.23 | 37.17 | 15,830,232 | +0.42(+1.13%) |
Nov 02, 2011 | 36.60 | 37.05 | 36.17 | 36.75 | 12,579,455 | +0.73(+2.02%) |
Nov 01, 2011 | 36.29 | 36.93 | 36.00 | 36.02 | 29,448,086 | -1.26(-3.37%) |
Oct 31, 2011 | 37.22 | 37.82 | 37.08 | 37.28 | 14,795,926 | -0.49(-1.31%) |
Oct 28, 2011 | 37.16 | 37.83 | 37.16 | 37.78 | 14,773,581 | +0.12(+0.31%) |
Oct 27, 2011 | 37.17 | 37.89 | 36.69 | 37.66 | 20,068,300 | +1.54(+4.27%) |
Oct 26, 2011 | 36.11 | 36.23 | 35.52 | 36.11 | 12,543,280 | +0.33(+0.93%) |
Oct 25, 2011 | 36.12 | 36.14 | 35.63 | 35.78 | 10,922,040 | -0.56(-1.54%) |
Oct 24, 2011 | 35.53 | 36.38 | 35.33 | 36.34 | 17,966,460 | +0.94(+2.65%) |
Oct 21, 2011 | 34.79 | 35.42 | 34.72 | 35.40 | 15,627,104 | +1.02(+2.95%) |
Oct 20, 2011 | 34.26 | 34.44 | 33.61 | 34.39 | 13,537,535 | +0.21(+0.61%) |
Oct 19, 2011 | 34.55 | 34.81 | 34.08 | 34.18 | 13,616,394 | -0.43(-1.24%) |
Oct 18, 2011 | 33.49 | 34.76 | 33.39 | 34.61 | 21,710,032 | +1.11(+3.30%) |
Oct 17, 2011 | 34.15 | 34.15 | 33.39 | 33.50 | 14,304,541 | -0.79(-2.30%) |
Oct 14, 2011 | 33.87 | 34.41 | 33.77 | 34.29 | 12,671,280 | +0.77(+2.31%) |
Oct 13, 2011 | 33.57 | 33.79 | 32.88 | 33.52 | 12,518,592 | -0.23(-0.69%) |
Oct 12, 2011 | 33.52 | 34.20 | 33.22 | 33.75 | 16,572,589 | +0.54(+1.63%) |
Oct 11, 2011 | 33.57 | 33.72 | 33.07 | 33.21 | 18,156,920 | -0.63(-1.85%) |
Oct 10, 2011 | 32.98 | 33.83 | 32.84 | 33.83 | 16,095,985 | +1.56(+4.82%) |
Oct 07, 2011 | 33.41 | 33.48 | 32.21 | 32.28 | 19,586,926 | -0.94(-2.82%) |
Oct 06, 2011 | 32.95 | 33.26 | 32.67 | 33.22 | 22,019,986 | +0.89(+2.76%) |
Oct 05, 2011 | 32.57 | 32.66 | 31.05 | 32.32 | 27,303,082 | -0.25(-0.76%) |
Oct 04, 2011 | 31.00 | 32.62 | 30.42 | 32.57 | 34,112,736 | +1.19(+3.78%) |