Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.25 | 34.35 | 34.01 | 34.03 | 1,259,815 | -0.22(-0.64%) |
Dec 29, 2011 | 34.16 | 34.64 | 33.73 | 34.25 | 2,073,848 | +0.08(+0.24%) |
Dec 28, 2011 | 34.11 | 34.40 | 33.69 | 34.16 | 3,245,907 | -0.11(-0.32%) |
Dec 27, 2011 | 34.02 | 34.41 | 33.77 | 34.27 | 1,343,280 | +0.16(+0.48%) |
Dec 23, 2011 | 33.66 | 34.14 | 33.62 | 34.11 | 1,239,633 | +0.21(+0.61%) |
Dec 21, 2011 | 33.43 | 33.99 | 33.11 | 33.90 | 2,703,240 | +0.45(+1.35%) |
Dec 20, 2011 | 32.49 | 33.58 | 32.49 | 33.45 | 3,357,935 | +1.35(+4.20%) |
Dec 19, 2011 | 32.32 | 32.73 | 31.99 | 32.10 | 2,741,428 | -0.09(-0.28%) |
Dec 16, 2011 | 32.62 | 33.15 | 32.12 | 32.19 | 3,440,925 | -0.17(-0.53%) |
Dec 15, 2011 | 32.51 | 32.75 | 32.32 | 32.36 | 2,735,990 | +0.10(+0.30%) |
Dec 14, 2011 | 32.10 | 32.62 | 32.03 | 32.27 | 4,687,364 | +0.11(+0.34%) |
Dec 13, 2011 | 33.35 | 33.47 | 31.99 | 32.16 | 3,963,240 | -0.99(-2.97%) |
Dec 12, 2011 | 32.80 | 33.28 | 32.52 | 33.14 | 3,596,396 | +0.15(+0.46%) |
Dec 09, 2011 | 32.51 | 33.08 | 32.51 | 32.99 | 3,085,375 | +0.53(+1.64%) |
Dec 08, 2011 | 32.02 | 33.21 | 31.95 | 32.46 | 4,555,199 | +0.21(+0.64%) |
Dec 07, 2011 | 32.22 | 32.49 | 32.00 | 32.25 | 2,297,235 | -0.16(-0.51%) |
Dec 06, 2011 | 32.90 | 32.99 | 32.34 | 32.42 | 2,355,004 | -0.53(-1.60%) |
Dec 05, 2011 | 32.79 | 33.56 | 32.61 | 32.95 | 4,221,009 | +0.66(+2.04%) |
Dec 02, 2011 | 32.64 | 32.97 | 32.26 | 32.29 | 3,598,238 | +0.05(+0.15%) |
Dec 01, 2011 | 31.25 | 32.50 | 30.97 | 32.24 | 5,344,784 | +1.25(+4.02%) |
Nov 30, 2011 | 31.53 | 31.62 | 30.70 | 31.00 | 7,086,704 | +0.42(+1.39%) |
Nov 29, 2011 | 30.60 | 31.01 | 30.32 | 30.57 | 5,082,224 | -0.36(-1.17%) |
Nov 28, 2011 | 31.01 | 31.52 | 30.72 | 30.93 | 3,568,947 | +0.77(+2.56%) |
Nov 25, 2011 | 30.28 | 30.69 | 30.11 | 30.16 | 1,180,972 | -0.31(-1.01%) |
Nov 23, 2011 | 30.77 | 31.04 | 30.41 | 30.47 | 2,463,466 | -0.67(-2.17%) |
Nov 22, 2011 | 31.51 | 31.71 | 30.93 | 31.14 | 3,847,636 | -0.39(-1.25%) |
Nov 21, 2011 | 31.47 | 31.80 | 31.05 | 31.54 | 3,638,829 | -0.46(-1.43%) |
Nov 18, 2011 | 32.22 | 32.22 | 31.66 | 31.99 | 4,387,566 | -0.02(-0.06%) |
Nov 17, 2011 | 32.73 | 32.88 | 31.71 | 32.01 | 5,371,262 | -0.76(-2.33%) |
Nov 16, 2011 | 33.27 | 33.60 | 32.73 | 32.77 | 3,050,765 | -0.80(-2.37%) |
Nov 15, 2011 | 33.34 | 33.81 | 33.05 | 33.57 | 2,995,906 | +0.14(+0.43%) |
Nov 14, 2011 | 33.62 | 33.86 | 33.30 | 33.43 | 3,824,274 | -0.27(-0.79%) |
Nov 11, 2011 | 32.61 | 33.73 | 32.45 | 33.69 | 6,861,020 | -0.10(-0.28%) |
Nov 10, 2011 | 33.95 | 34.09 | 33.27 | 33.79 | 4,559,877 | +0.47(+1.41%) |
Nov 09, 2011 | 34.03 | 34.58 | 33.19 | 33.32 | 4,414,284 | -1.55(-4.43%) |
Nov 08, 2011 | 34.70 | 35.24 | 33.96 | 34.87 | 3,395,381 | +0.39(+1.13%) |
Nov 07, 2011 | 34.21 | 34.65 | 33.74 | 34.48 | 2,895,438 | +0.16(+0.48%) |
Nov 04, 2011 | 34.07 | 34.73 | 34.00 | 34.31 | 3,495,735 | -0.46(-1.33%) |
Nov 03, 2011 | 33.59 | 34.82 | 32.95 | 34.78 | 7,209,379 | +0.34(+0.99%) |
Nov 02, 2011 | 34.78 | 34.89 | 34.15 | 34.44 | 4,553,078 | +0.22(+0.64%) |
Nov 01, 2011 | 33.42 | 34.56 | 33.28 | 34.22 | 4,171,080 | -0.30(-0.87%) |
Oct 31, 2011 | 34.22 | 34.95 | 34.01 | 34.52 | 3,765,856 | -0.33(-0.94%) |
Oct 28, 2011 | 35.34 | 35.64 | 34.50 | 34.85 | 3,464,437 | -0.66(-1.86%) |
Oct 27, 2011 | 35.41 | 36.15 | 34.50 | 35.51 | 4,759,300 | +1.14(+3.33%) |
Oct 26, 2011 | 35.12 | 35.23 | 33.78 | 34.36 | 4,106,996 | -0.12(-0.34%) |
Oct 25, 2011 | 35.58 | 35.58 | 33.88 | 34.48 | 4,143,425 | -1.46(-4.06%) |
Oct 24, 2011 | 35.23 | 36.33 | 35.02 | 35.93 | 4,433,119 | +0.80(+2.29%) |
Oct 21, 2011 | 34.98 | 35.14 | 34.55 | 35.13 | 4,141,108 | +0.69(+2.00%) |
Oct 20, 2011 | 34.82 | 34.95 | 33.97 | 34.44 | 4,507,986 | -0.50(-1.44%) |
Oct 19, 2011 | 35.31 | 35.48 | 34.78 | 34.95 | 2,651,634 | -0.44(-1.25%) |
Oct 18, 2011 | 34.00 | 35.83 | 33.41 | 35.39 | 4,791,444 | +1.32(+3.88%) |
Oct 17, 2011 | 34.30 | 34.93 | 33.98 | 34.07 | 2,902,086 | -0.46(-1.32%) |
Oct 14, 2011 | 34.37 | 34.73 | 33.69 | 34.52 | 3,846,560 | +0.84(+2.49%) |
Oct 13, 2011 | 34.24 | 34.67 | 33.58 | 33.69 | 3,500,928 | -0.48(-1.41%) |
Oct 12, 2011 | 34.10 | 35.06 | 33.70 | 34.17 | 4,851,032 | +0.63(+1.87%) |
Oct 11, 2011 | 34.16 | 34.27 | 33.06 | 33.54 | 6,651,898 | -0.96(-2.78%) |
Oct 10, 2011 | 33.22 | 34.60 | 33.22 | 34.50 | 3,185,623 | +1.35(+4.07%) |
Oct 07, 2011 | 32.88 | 33.87 | 32.74 | 33.16 | 6,522,755 | +0.47(+1.44%) |
Oct 06, 2011 | 32.36 | 32.96 | 32.20 | 32.69 | 7,974,478 | -0.15(-0.46%) |
Oct 05, 2011 | 32.95 | 32.99 | 31.69 | 32.84 | 8,104,289 | -0.15(-0.45%) |
Oct 04, 2011 | 30.38 | 33.07 | 30.38 | 32.99 | 7,589,556 | +2.09(+6.77%) |