Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.53 | 40.53 | 40.00 | 40.09 | 2,628,064 | -0.44(-1.08%) |
Dec 29, 2011 | 40.02 | 40.57 | 40.02 | 40.53 | 3,696,955 | +0.57(+1.43%) |
Dec 28, 2011 | 40.52 | 40.58 | 39.83 | 39.96 | 3,657,818 | -0.62(-1.52%) |
Dec 27, 2011 | 40.74 | 40.74 | 40.40 | 40.58 | 2,404,736 | -0.14(-0.34%) |
Dec 23, 2011 | 40.52 | 40.81 | 40.19 | 40.72 | 3,257,438 | +1.17(+2.97%) |
Dec 21, 2011 | 39.15 | 39.63 | 38.53 | 39.55 | 3,847,212 | +0.51(+1.30%) |
Dec 20, 2011 | 38.59 | 39.24 | 38.54 | 39.04 | 5,533,173 | +1.23(+3.25%) |
Dec 19, 2011 | 38.33 | 38.69 | 37.59 | 37.81 | 6,990,295 | -0.49(-1.29%) |
Dec 16, 2011 | 37.96 | 38.61 | 37.95 | 38.30 | 7,654,371 | +0.83(+2.21%) |
Dec 15, 2011 | 37.99 | 38.30 | 37.42 | 37.47 | 4,567,072 | -0.10(-0.28%) |
Dec 14, 2011 | 37.24 | 37.99 | 37.13 | 37.58 | 5,830,139 | +0.14(+0.37%) |
Dec 13, 2011 | 38.06 | 38.47 | 37.13 | 37.44 | 5,455,342 | -0.54(-1.41%) |
Dec 12, 2011 | 38.36 | 38.54 | 37.56 | 37.97 | 4,124,954 | -0.90(-2.31%) |
Dec 09, 2011 | 38.11 | 39.00 | 37.96 | 38.87 | 4,426,333 | +1.05(+2.78%) |
Dec 08, 2011 | 38.67 | 38.94 | 37.71 | 37.82 | 6,917,637 | -1.08(-2.79%) |
Dec 07, 2011 | 38.06 | 39.11 | 37.90 | 38.91 | 5,127,841 | +0.69(+1.80%) |
Dec 06, 2011 | 38.37 | 38.47 | 37.85 | 38.22 | 3,704,284 | -0.15(-0.38%) |
Dec 05, 2011 | 38.22 | 38.69 | 37.95 | 38.36 | 4,690,195 | +0.84(+2.24%) |
Dec 02, 2011 | 37.64 | 38.11 | 37.40 | 37.52 | 4,723,801 | +0.35(+0.94%) |
Dec 01, 2011 | 37.49 | 37.54 | 36.58 | 37.17 | 3,603,776 | -0.51(-1.37%) |
Nov 30, 2011 | 36.75 | 37.79 | 36.10 | 37.69 | 8,148,772 | +2.35(+6.65%) |
Nov 29, 2011 | 35.30 | 35.85 | 34.87 | 35.34 | 4,745,082 | +0.40(+1.15%) |
Nov 28, 2011 | 35.22 | 35.33 | 34.57 | 34.94 | 4,330,290 | +0.82(+2.40%) |
Nov 25, 2011 | 33.93 | 34.82 | 33.93 | 34.12 | 2,481,600 | +0.13(+0.39%) |
Nov 23, 2011 | 34.68 | 34.68 | 33.98 | 33.98 | 6,552,772 | -0.92(-2.65%) |
Nov 22, 2011 | 35.33 | 35.55 | 34.85 | 34.91 | 5,553,503 | -0.53(-1.49%) |
Nov 21, 2011 | 36.12 | 36.12 | 35.34 | 35.44 | 7,517,472 | -1.20(-3.26%) |
Nov 18, 2011 | 36.33 | 36.82 | 35.89 | 36.63 | 5,480,713 | +0.47(+1.29%) |
Nov 17, 2011 | 36.64 | 37.36 | 35.97 | 36.17 | 6,766,804 | -0.56(-1.51%) |
Nov 16, 2011 | 36.69 | 37.84 | 36.63 | 36.72 | 6,077,738 | -0.55(-1.47%) |
Nov 15, 2011 | 36.57 | 37.55 | 36.53 | 37.27 | 4,182,619 | +0.56(+1.51%) |
Nov 14, 2011 | 37.07 | 37.27 | 36.40 | 36.72 | 4,123,438 | -0.74(-1.97%) |
Nov 11, 2011 | 37.29 | 37.78 | 37.23 | 37.45 | 3,569,664 | +0.85(+2.32%) |
Nov 10, 2011 | 36.61 | 36.93 | 36.28 | 36.60 | 5,489,505 | +0.58(+1.62%) |
Nov 09, 2011 | 36.93 | 37.20 | 35.86 | 36.02 | 7,687,292 | -1.91(-5.04%) |
Nov 08, 2011 | 37.54 | 38.03 | 37.06 | 37.93 | 4,306,477 | +0.56(+1.49%) |
Nov 07, 2011 | 36.61 | 37.41 | 36.54 | 37.38 | 6,164,712 | +0.76(+2.07%) |
Nov 04, 2011 | 36.76 | 36.79 | 35.80 | 36.62 | 5,355,903 | -0.51(-1.39%) |
Nov 03, 2011 | 37.21 | 37.36 | 35.99 | 37.13 | 6,008,598 | +0.56(+1.54%) |
Nov 02, 2011 | 36.49 | 36.98 | 36.15 | 36.57 | 5,835,652 | +0.85(+2.37%) |
Nov 01, 2011 | 35.69 | 36.69 | 35.38 | 35.72 | 8,847,924 | -1.62(-4.34%) |
Oct 31, 2011 | 37.55 | 38.59 | 37.31 | 37.34 | 6,886,683 | -0.95(-2.47%) |
Oct 28, 2011 | 38.83 | 38.99 | 38.04 | 38.29 | 6,071,540 | -0.63(-1.61%) |
Oct 27, 2011 | 39.36 | 39.48 | 38.16 | 38.91 | 8,725,406 | +1.45(+3.86%) |
Oct 26, 2011 | 37.50 | 37.86 | 36.89 | 37.47 | 7,623,385 | +0.60(+1.64%) |
Oct 25, 2011 | 37.54 | 37.79 | 36.74 | 36.86 | 6,601,859 | -1.36(-3.57%) |
Oct 24, 2011 | 37.58 | 38.60 | 37.52 | 38.22 | 6,293,086 | +0.64(+1.70%) |
Oct 21, 2011 | 37.51 | 37.86 | 36.99 | 37.58 | 9,589,715 | +0.67(+1.81%) |
Oct 20, 2011 | 36.01 | 37.01 | 35.47 | 36.92 | 9,774,912 | +1.23(+3.45%) |
Oct 19, 2011 | 35.49 | 37.33 | 35.39 | 35.69 | 10,923,560 | +0.08(+0.21%) |
Oct 18, 2011 | 34.39 | 36.08 | 34.34 | 35.61 | 9,692,701 | +1.54(+4.51%) |
Oct 17, 2011 | 35.06 | 35.32 | 34.03 | 34.07 | 7,576,827 | -1.25(-3.54%) |
Oct 14, 2011 | 35.77 | 35.99 | 34.84 | 35.33 | 7,011,756 | -0.08(-0.23%) |
Oct 13, 2011 | 35.48 | 35.75 | 34.53 | 35.41 | 5,848,096 | -0.48(-1.33%) |
Oct 12, 2011 | 34.69 | 36.50 | 34.67 | 35.88 | 10,627,925 | +1.43(+4.15%) |
Oct 11, 2011 | 34.35 | 34.87 | 33.92 | 34.46 | 15,473,413 | -0.28(-0.80%) |
Oct 10, 2011 | 33.81 | 34.73 | 33.74 | 34.73 | 10,018,748 | +1.76(+5.34%) |
Oct 07, 2011 | 34.33 | 34.33 | 32.83 | 32.97 | 18,816,454 | -1.05(-3.08%) |
Oct 06, 2011 | 33.59 | 34.10 | 33.12 | 34.02 | 18,963,156 | +1.42(+4.36%) |
Oct 05, 2011 | 32.25 | 32.90 | 31.66 | 32.60 | 10,510,392 | +0.43(+1.33%) |
Oct 04, 2011 | 31.23 | 32.24 | 30.89 | 32.17 | 17,829,442 | +0.24(+0.76%) |