Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.42 | 34.42 | 34.14 | 34.14 | 3,463,556 | -0.28(-0.82%) |
Dec 29, 2011 | 33.89 | 34.45 | 33.76 | 34.42 | 4,996,072 | +0.74(+2.21%) |
Dec 28, 2011 | 34.22 | 34.43 | 33.64 | 33.68 | 3,216,563 | -0.62(-1.81%) |
Dec 27, 2011 | 34.53 | 34.91 | 34.29 | 34.30 | 2,338,836 | -0.49(-1.42%) |
Dec 23, 2011 | 34.71 | 34.81 | 34.27 | 34.79 | 3,219,381 | +0.94(+2.77%) |
Dec 21, 2011 | 33.60 | 33.89 | 33.31 | 33.85 | 10,117,782 | +0.15(+0.46%) |
Dec 20, 2011 | 34.31 | 34.87 | 33.69 | 33.70 | 10,388,255 | +0.15(+0.46%) |
Dec 19, 2011 | 35.12 | 35.16 | 33.44 | 33.55 | 7,036,288 | -1.48(-4.22%) |
Dec 16, 2011 | 34.94 | 35.40 | 34.82 | 35.02 | 7,292,798 | +0.27(+0.79%) |
Dec 15, 2011 | 36.27 | 36.43 | 34.56 | 34.75 | 11,374,250 | -1.03(-2.89%) |
Dec 14, 2011 | 35.81 | 36.27 | 35.62 | 35.78 | 5,665,673 | -0.22(-0.61%) |
Dec 13, 2011 | 36.79 | 37.13 | 35.62 | 36.00 | 6,147,722 | -0.44(-1.22%) |
Dec 12, 2011 | 36.69 | 36.74 | 36.16 | 36.44 | 3,889,801 | -0.74(-2.00%) |
Dec 09, 2011 | 36.55 | 37.29 | 36.49 | 37.19 | 4,696,079 | +1.09(+3.02%) |
Dec 08, 2011 | 36.98 | 37.05 | 36.02 | 36.10 | 5,420,192 | -1.24(-3.33%) |
Dec 07, 2011 | 36.53 | 37.55 | 36.19 | 37.34 | 3,763,022 | +0.47(+1.27%) |
Dec 06, 2011 | 37.61 | 37.66 | 36.59 | 36.87 | 6,376,047 | -0.90(-2.39%) |
Dec 05, 2011 | 37.32 | 38.14 | 37.00 | 37.78 | 8,520,106 | +1.18(+3.22%) |
Dec 02, 2011 | 36.41 | 37.21 | 36.35 | 36.60 | 7,655,678 | +0.48(+1.32%) |
Dec 01, 2011 | 35.66 | 36.29 | 35.63 | 36.12 | 7,088,800 | +0.07(+0.20%) |
Nov 30, 2011 | 34.68 | 36.09 | 34.55 | 36.05 | 9,035,804 | +2.53(+7.54%) |
Nov 29, 2011 | 33.71 | 33.94 | 33.49 | 33.52 | 6,363,470 | -0.27(-0.79%) |
Nov 28, 2011 | 33.51 | 33.80 | 33.42 | 33.79 | 9,060,294 | +1.49(+4.60%) |
Nov 25, 2011 | 32.30 | 32.81 | 32.18 | 32.30 | 2,425,299 | +0.14(+0.43%) |
Nov 23, 2011 | 32.54 | 32.55 | 31.72 | 32.17 | 7,180,600 | -0.74(-2.26%) |
Nov 22, 2011 | 33.01 | 33.36 | 32.67 | 32.91 | 5,022,691 | -0.17(-0.51%) |
Nov 21, 2011 | 32.74 | 33.33 | 32.29 | 33.08 | 5,968,735 | -0.53(-1.58%) |
Nov 18, 2011 | 33.59 | 33.85 | 33.30 | 33.61 | 4,484,142 | +0.35(+1.04%) |
Nov 17, 2011 | 33.80 | 34.26 | 33.04 | 33.26 | 8,131,975 | -0.65(-1.93%) |
Nov 16, 2011 | 34.90 | 34.91 | 33.89 | 33.92 | 8,114,156 | -1.30(-3.69%) |
Nov 15, 2011 | 35.07 | 35.72 | 34.64 | 35.22 | 5,973,310 | -0.10(-0.30%) |
Nov 14, 2011 | 35.99 | 36.09 | 34.96 | 35.32 | 5,549,785 | -0.98(-2.69%) |
Nov 11, 2011 | 36.50 | 36.64 | 35.97 | 36.30 | 4,757,799 | +0.43(+1.19%) |
Nov 10, 2011 | 36.41 | 36.51 | 35.63 | 35.87 | 5,468,238 | +0.07(+0.20%) |
Nov 09, 2011 | 36.98 | 37.08 | 35.59 | 35.80 | 8,541,242 | -1.98(-5.23%) |
Nov 08, 2011 | 37.59 | 37.84 | 36.76 | 37.77 | 4,821,312 | +0.39(+1.04%) |
Nov 07, 2011 | 37.07 | 37.52 | 36.66 | 37.38 | 3,186,723 | +0.17(+0.45%) |
Nov 04, 2011 | 37.43 | 37.43 | 36.83 | 37.22 | 4,316,156 | -0.47(-1.24%) |
Nov 03, 2011 | 36.86 | 37.84 | 36.01 | 37.68 | 11,227,218 | +1.24(+3.41%) |
Nov 02, 2011 | 36.06 | 36.76 | 35.94 | 36.44 | 7,362,897 | +1.15(+3.27%) |
Nov 01, 2011 | 35.69 | 36.32 | 35.19 | 35.29 | 7,436,464 | -1.52(-4.14%) |
Oct 31, 2011 | 37.11 | 37.72 | 36.81 | 36.81 | 5,926,574 | -1.00(-2.64%) |
Oct 28, 2011 | 37.56 | 38.05 | 37.22 | 37.81 | 4,571,508 | -0.14(-0.36%) |
Oct 27, 2011 | 37.29 | 38.14 | 36.96 | 37.95 | 11,850,259 | +1.99(+5.54%) |
Oct 26, 2011 | 35.68 | 36.16 | 35.06 | 35.96 | 6,477,660 | +0.96(+2.74%) |
Oct 25, 2011 | 36.10 | 36.67 | 34.79 | 35.00 | 8,780,827 | -1.64(-4.47%) |
Oct 24, 2011 | 35.23 | 37.13 | 35.06 | 36.63 | 10,176,780 | +1.73(+4.97%) |
Oct 21, 2011 | 33.32 | 35.06 | 33.31 | 34.90 | 16,235,488 | +2.26(+6.92%) |
Oct 20, 2011 | 32.20 | 32.72 | 31.56 | 32.64 | 9,106,240 | +0.60(+1.86%) |
Oct 19, 2011 | 33.10 | 33.56 | 31.98 | 32.05 | 8,062,026 | -1.15(-3.47%) |
Oct 18, 2011 | 32.68 | 33.47 | 32.28 | 33.20 | 9,597,912 | +0.73(+2.23%) |
Oct 17, 2011 | 33.70 | 33.74 | 32.36 | 32.47 | 6,671,020 | -1.44(-4.23%) |
Oct 14, 2011 | 34.45 | 34.45 | 33.07 | 33.91 | 5,936,159 | +0.15(+0.45%) |
Oct 13, 2011 | 34.66 | 34.66 | 33.32 | 33.76 | 6,775,116 | -1.27(-3.61%) |
Oct 12, 2011 | 34.54 | 35.68 | 34.23 | 35.02 | 6,903,044 | +0.74(+2.16%) |
Oct 11, 2011 | 33.44 | 34.63 | 33.19 | 34.28 | 6,664,428 | +0.50(+1.48%) |
Oct 10, 2011 | 32.89 | 33.81 | 32.85 | 33.78 | 4,441,519 | +1.69(+5.25%) |
Oct 07, 2011 | 32.93 | 33.60 | 31.81 | 32.10 | 7,737,832 | -0.65(-1.99%) |
Oct 06, 2011 | 32.40 | 32.81 | 32.08 | 32.75 | 5,426,417 | +0.97(+3.04%) |
Oct 05, 2011 | 31.27 | 31.98 | 30.52 | 31.78 | 6,376,461 | +0.50(+1.60%) |
Oct 04, 2011 | 30.01 | 31.43 | 29.29 | 31.28 | 10,948,214 | +0.85(+2.78%) |