Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.52 | 35.52 | 35.27 | 35.27 | 661,070 | -0.25(-0.71%) |
Dec 29, 2011 | 35.28 | 35.56 | 35.15 | 35.52 | 752,478 | +0.35(+0.99%) |
Dec 28, 2011 | 35.59 | 35.67 | 35.10 | 35.18 | 1,081,574 | -0.52(-1.44%) |
Dec 27, 2011 | 35.65 | 35.92 | 35.65 | 35.69 | 758,677 | -0.11(-0.31%) |
Dec 23, 2011 | 35.60 | 35.80 | 35.41 | 35.80 | 926,735 | +0.45(+1.27%) |
Dec 21, 2011 | 35.14 | 35.40 | 34.93 | 35.35 | 1,718,616 | +0.26(+0.75%) |
Dec 20, 2011 | 34.69 | 35.16 | 34.69 | 35.09 | 2,560,936 | +0.87(+2.55%) |
Dec 19, 2011 | 34.65 | 34.79 | 34.12 | 34.22 | 1,517,157 | -0.40(-1.16%) |
Dec 16, 2011 | 35.01 | 35.13 | 34.43 | 34.62 | 2,635,153 | -0.22(-0.62%) |
Dec 15, 2011 | 35.37 | 35.48 | 34.79 | 34.84 | 1,781,545 | -0.09(-0.27%) |
Dec 14, 2011 | 34.84 | 35.34 | 34.74 | 34.93 | 2,127,589 | -0.09(-0.27%) |
Dec 13, 2011 | 35.48 | 36.05 | 34.77 | 35.03 | 2,082,532 | -0.35(-0.98%) |
Dec 12, 2011 | 35.72 | 35.75 | 35.12 | 35.37 | 1,679,093 | -0.77(-2.13%) |
Dec 09, 2011 | 35.71 | 36.32 | 35.69 | 36.14 | 1,970,297 | +0.70(+1.98%) |
Dec 08, 2011 | 36.37 | 36.46 | 35.36 | 35.44 | 2,322,808 | -1.24(-3.37%) |
Dec 07, 2011 | 36.41 | 36.81 | 36.19 | 36.67 | 1,655,523 | +0.01(+0.03%) |
Dec 06, 2011 | 36.47 | 36.94 | 36.31 | 36.67 | 1,609,317 | +0.18(+0.49%) |
Dec 05, 2011 | 36.40 | 36.87 | 36.21 | 36.49 | 1,778,220 | +0.66(+1.83%) |
Dec 02, 2011 | 36.20 | 36.54 | 35.78 | 35.83 | 1,550,144 | -0.07(-0.21%) |
Dec 01, 2011 | 35.83 | 36.09 | 35.70 | 35.91 | 1,286,043 | -0.09(-0.26%) |
Nov 30, 2011 | 35.49 | 36.05 | 35.25 | 36.00 | 2,922,185 | +1.62(+4.71%) |
Nov 29, 2011 | 34.55 | 34.62 | 34.30 | 34.38 | 1,656,268 | +0.02(+0.05%) |
Nov 28, 2011 | 34.32 | 34.57 | 34.07 | 34.36 | 1,764,224 | +0.78(+2.32%) |
Nov 25, 2011 | 33.42 | 33.98 | 33.34 | 33.58 | 820,911 | +0.09(+0.26%) |
Nov 23, 2011 | 34.12 | 34.17 | 33.50 | 33.50 | 1,757,037 | -1.02(-2.95%) |
Nov 22, 2011 | 34.80 | 34.95 | 34.45 | 34.52 | 1,625,074 | -0.26(-0.75%) |
Nov 21, 2011 | 35.21 | 35.22 | 34.56 | 34.78 | 1,777,055 | -0.93(-2.59%) |
Nov 18, 2011 | 35.57 | 35.87 | 35.33 | 35.70 | 1,853,705 | +0.42(+1.19%) |
Nov 17, 2011 | 35.88 | 36.20 | 35.11 | 35.28 | 2,272,790 | -0.65(-1.82%) |
Nov 16, 2011 | 36.17 | 36.69 | 35.88 | 35.94 | 1,823,158 | -0.77(-2.09%) |
Nov 15, 2011 | 36.27 | 36.88 | 36.12 | 36.70 | 1,734,462 | +0.30(+0.82%) |
Nov 14, 2011 | 36.68 | 36.78 | 36.24 | 36.40 | 1,392,491 | -0.53(-1.44%) |
Nov 11, 2011 | 36.70 | 37.06 | 36.58 | 36.94 | 1,348,872 | +0.76(+2.09%) |
Nov 10, 2011 | 36.34 | 36.44 | 35.82 | 36.18 | 1,684,918 | +0.34(+0.94%) |
Nov 09, 2011 | 36.29 | 36.57 | 35.77 | 35.84 | 2,943,051 | -1.43(-3.84%) |
Nov 08, 2011 | 37.05 | 37.35 | 36.69 | 37.27 | 2,205,892 | +0.37(+1.01%) |
Nov 07, 2011 | 36.79 | 36.92 | 36.26 | 36.90 | 1,431,925 | +0.17(+0.46%) |
Nov 04, 2011 | 36.52 | 36.86 | 36.20 | 36.73 | 2,095,611 | -0.07(-0.20%) |
Nov 03, 2011 | 36.60 | 36.91 | 36.03 | 36.81 | 2,295,535 | +0.44(+1.21%) |
Nov 02, 2011 | 36.36 | 36.85 | 35.99 | 36.37 | 2,693,792 | +0.68(+1.91%) |
Nov 01, 2011 | 35.99 | 36.67 | 35.63 | 35.68 | 2,558,768 | -1.44(-3.88%) |
Oct 31, 2011 | 37.87 | 38.02 | 36.55 | 37.12 | 1,885,487 | -1.48(-3.83%) |
Oct 28, 2011 | 38.68 | 38.71 | 38.28 | 38.60 | 1,934,471 | -0.13(-0.34%) |
Oct 27, 2011 | 38.01 | 38.96 | 37.75 | 38.73 | 2,543,438 | +1.81(+4.91%) |
Oct 26, 2011 | 36.69 | 37.07 | 36.12 | 36.92 | 1,909,156 | +0.68(+1.88%) |
Oct 25, 2011 | 36.53 | 36.93 | 35.99 | 36.24 | 2,325,791 | -0.58(-1.57%) |
Oct 24, 2011 | 36.30 | 36.93 | 36.19 | 36.82 | 2,421,359 | +0.66(+1.84%) |
Oct 21, 2011 | 35.39 | 36.15 | 35.38 | 36.15 | 2,754,655 | +1.07(+3.04%) |
Oct 20, 2011 | 34.14 | 35.12 | 34.02 | 35.09 | 3,162,028 | +1.01(+2.96%) |
Oct 19, 2011 | 34.43 | 34.92 | 34.01 | 34.08 | 1,813,369 | -0.37(-1.09%) |
Oct 18, 2011 | 33.29 | 34.62 | 33.08 | 34.45 | 2,263,109 | +1.23(+3.69%) |
Oct 17, 2011 | 34.02 | 34.02 | 33.17 | 33.23 | 1,707,135 | -0.96(-2.82%) |
Oct 14, 2011 | 33.99 | 34.25 | 33.67 | 34.19 | 1,305,324 | +0.55(+1.64%) |
Oct 13, 2011 | 33.44 | 33.81 | 33.00 | 33.64 | 1,777,090 | -0.10(-0.30%) |
Oct 12, 2011 | 33.87 | 34.03 | 33.71 | 33.74 | 2,611,376 | +0.07(+0.19%) |
Oct 11, 2011 | 33.55 | 33.95 | 33.33 | 33.67 | 1,150,728 | -0.07(-0.22%) |
Oct 10, 2011 | 33.05 | 33.75 | 33.05 | 33.75 | 1,812,161 | +1.33(+4.10%) |
Oct 07, 2011 | 33.36 | 33.36 | 32.38 | 32.42 | 2,459,994 | -0.69(-2.09%) |
Oct 06, 2011 | 32.97 | 33.11 | 32.64 | 33.11 | 2,195,994 | +0.39(+1.20%) |
Oct 05, 2011 | 31.99 | 32.88 | 31.71 | 32.72 | 2,679,654 | +0.82(+2.58%) |
Oct 04, 2011 | 30.92 | 31.97 | 30.77 | 31.90 | 4,631,133 | +0.57(+1.82%) |