Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.89 | 39.48 | 39.06 | 39.25 | 500,123 | +0.17(+0.44%) |
Dec 29, 2011 | 38.90 | 39.09 | 38.59 | 39.08 | 334,593 | +0.17(+0.44%) |
Dec 28, 2011 | 38.95 | 38.99 | 38.50 | 38.91 | 482,945 | -0.12(-0.31%) |
Dec 23, 2011 | 39.00 | 39.03 | 39.03 | 39.03 | 964,942 | +0.43(+1.11%) |
Dec 21, 2011 | 38.12 | 38.94 | 37.99 | 38.60 | 4,116,304 | +0.35(+0.92%) |
Dec 20, 2011 | 37.61 | 38.29 | 37.52 | 38.25 | 2,311,224 | +0.46(+1.22%) |
Dec 19, 2011 | 36.84 | 37.84 | 36.80 | 37.79 | 1,989,288 | +1.16(+3.17%) |
Dec 16, 2011 | 37.10 | 37.64 | 36.63 | 36.63 | 5,398,774 | -0.45(-1.21%) |
Dec 15, 2011 | 37.37 | 37.59 | 36.82 | 37.08 | 1,782,514 | -0.27(-0.72%) |
Dec 14, 2011 | 37.11 | 37.49 | 36.97 | 37.35 | 1,606,481 | +0.42(+1.14%) |
Dec 13, 2011 | 37.04 | 37.56 | 36.64 | 36.93 | 1,640,784 | -0.40(-1.07%) |
Dec 12, 2011 | 36.73 | 37.56 | 36.56 | 37.33 | 1,639,584 | +0.57(+1.55%) |
Dec 09, 2011 | 36.85 | 36.92 | 36.47 | 36.76 | 1,219,936 | -0.19(-0.51%) |
Dec 08, 2011 | 37.28 | 37.57 | 36.78 | 36.95 | 1,121,754 | -0.50(-1.34%) |
Dec 07, 2011 | 36.96 | 37.51 | 36.67 | 37.45 | 1,398,607 | +0.41(+1.11%) |
Dec 06, 2011 | 37.31 | 37.35 | 36.87 | 37.04 | 907,068 | -0.25(-0.67%) |
Dec 05, 2011 | 37.50 | 37.68 | 37.06 | 37.29 | 1,209,499 | -0.16(-0.43%) |
Dec 02, 2011 | 38.05 | 38.06 | 37.25 | 37.45 | 894,321 | -0.36(-0.95%) |
Dec 01, 2011 | 37.88 | 38.04 | 37.62 | 37.81 | 978,397 | -0.01(-0.03%) |
Nov 30, 2011 | 37.25 | 37.96 | 37.25 | 37.82 | 1,257,345 | +0.97(+2.63%) |
Nov 29, 2011 | 37.01 | 37.23 | 36.80 | 36.85 | 836,333 | -0.07(-0.19%) |
Nov 28, 2011 | 36.74 | 37.48 | 36.68 | 36.92 | 1,480,520 | +0.38(+1.04%) |
Nov 25, 2011 | 36.35 | 36.78 | 36.31 | 36.54 | 1,105,193 | -0.01(-0.03%) |
Nov 24, 2011 | 36.72 | 36.83 | 36.43 | 36.55 | 774,294 | -0.10(-0.27%) |
Nov 23, 2011 | 36.56 | 36.78 | 36.41 | 36.65 | 1,789,481 | -0.23(-0.62%) |
Nov 22, 2011 | 36.65 | 37.27 | 36.50 | 36.88 | 3,235,630 | +0.23(+0.63%) |
Nov 21, 2011 | 36.28 | 36.68 | 36.16 | 36.65 | 2,896,264 | +0.37(+1.02%) |
Nov 18, 2011 | 36.46 | 36.62 | 36.10 | 36.28 | 2,415,505 | -0.22(-0.60%) |
Nov 17, 2011 | 36.73 | 36.88 | 36.21 | 36.50 | 2,088,802 | -0.38(-1.03%) |
Nov 16, 2011 | 36.81 | 37.20 | 36.62 | 36.88 | 1,615,814 | -0.31(-0.83%) |
Nov 15, 2011 | 37.38 | 37.57 | 37.07 | 37.19 | 2,361,889 | -0.31(-0.83%) |
Nov 14, 2011 | 38.00 | 38.09 | 37.27 | 37.50 | 1,121,805 | -0.46(-1.21%) |
Nov 11, 2011 | 38.00 | 38.13 | 37.87 | 37.96 | 2,066,654 | +0.01(+0.03%) |
Nov 10, 2011 | 37.59 | 38.08 | 37.43 | 37.95 | 1,232,897 | +0.25(+0.66%) |
Nov 09, 2011 | 37.74 | 38.05 | 37.66 | 37.70 | 1,637,794 | -0.39(-1.02%) |
Nov 08, 2011 | 38.10 | 38.19 | 38.00 | 38.09 | 2,101,986 | +0.00(+0.00%) |
Nov 07, 2011 | 37.75 | 38.18 | 37.58 | 38.09 | 1,526,465 | +0.34(+0.90%) |
Nov 04, 2011 | 37.52 | 37.87 | 37.38 | 37.75 | 1,640,351 | +0.34(+0.91%) |
Nov 03, 2011 | 36.80 | 37.50 | 36.65 | 37.41 | 2,259,247 | +0.74(+2.02%) |
Nov 02, 2011 | 36.60 | 37.40 | 36.51 | 36.67 | 1,356,298 | +0.26(+0.71%) |
Nov 01, 2011 | 35.90 | 36.81 | 35.75 | 36.41 | 1,368,509 | +0.06(+0.17%) |
Oct 31, 2011 | 36.57 | 37.01 | 36.11 | 36.35 | 1,513,482 | +0.09(+0.25%) |
Oct 28, 2011 | 36.50 | 36.82 | 36.07 | 36.26 | 996,313 | -0.13(-0.36%) |
Oct 27, 2011 | 36.34 | 36.54 | 35.78 | 36.39 | 1,286,378 | +0.46(+1.28%) |
Oct 26, 2011 | 35.81 | 36.56 | 35.54 | 35.93 | 1,140,658 | +0.41(+1.15%) |
Oct 25, 2011 | 35.50 | 36.21 | 35.50 | 35.52 | 2,174,815 | -0.20(-0.56%) |
Oct 24, 2011 | 36.00 | 36.07 | 35.64 | 35.72 | 1,288,538 | -0.18(-0.50%) |
Oct 21, 2011 | 36.45 | 36.48 | 35.82 | 35.90 | 834,735 | -0.31(-0.86%) |
Oct 20, 2011 | 36.24 | 36.54 | 35.93 | 36.21 | 841,139 | -0.19(-0.52%) |
Oct 19, 2011 | 36.91 | 37.03 | 36.28 | 36.40 | 592,716 | -0.47(-1.27%) |
Oct 18, 2011 | 36.35 | 37.10 | 36.17 | 36.87 | 1,530,002 | +0.42(+1.15%) |
Oct 17, 2011 | 36.45 | 36.66 | 36.03 | 36.45 | 647,735 | +0.23(+0.64%) |
Oct 14, 2011 | 36.38 | 36.47 | 36.03 | 36.22 | 1,055,019 | +0.07(+0.19%) |
Oct 13, 2011 | 36.57 | 36.57 | 35.87 | 36.15 | 1,079,443 | -0.34(-0.93%) |
Oct 12, 2011 | 36.21 | 36.56 | 35.80 | 36.49 | 769,434 | +0.66(+1.84%) |
Oct 11, 2011 | 35.68 | 35.95 | 35.41 | 35.83 | 545,896 | +0.71(+2.02%) |
Oct 07, 2011 | 35.51 | 35.97 | 34.93 | 35.12 | 1,533,048 | -0.32(-0.90%) |
Oct 06, 2011 | 35.00 | 35.54 | 34.94 | 35.44 | 1,477,589 | +0.69(+1.99%) |
Oct 05, 2011 | 34.60 | 35.13 | 34.55 | 34.75 | 1,448,334 | -0.12(-0.34%) |
Oct 04, 2011 | 35.26 | 35.39 | 34.34 | 34.87 | 1,515,568 | -0.68(-1.91%) |