Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.09 | 35.15 | 34.89 | 34.89 | 1,234,162 | -0.24(-0.68%) |
Dec 29, 2011 | 34.88 | 35.17 | 34.86 | 35.13 | 1,219,841 | +0.36(+1.04%) |
Dec 28, 2011 | 35.20 | 35.20 | 34.73 | 34.77 | 1,161,832 | -0.40(-1.14%) |
Dec 27, 2011 | 34.99 | 35.24 | 34.97 | 35.17 | 1,336,481 | +0.10(+0.28%) |
Dec 23, 2011 | 34.88 | 35.08 | 34.82 | 35.07 | 1,636,548 | +0.49(+1.40%) |
Dec 21, 2011 | 34.40 | 34.62 | 34.20 | 34.58 | 1,778,023 | +0.19(+0.55%) |
Dec 20, 2011 | 34.03 | 34.44 | 34.03 | 34.40 | 1,632,595 | +0.85(+2.53%) |
Dec 19, 2011 | 34.01 | 34.16 | 33.46 | 33.55 | 1,720,313 | -0.32(-0.96%) |
Dec 16, 2011 | 34.01 | 34.20 | 33.79 | 33.87 | 2,204,868 | +0.03(+0.09%) |
Dec 15, 2011 | 34.00 | 34.00 | 33.69 | 33.84 | 1,350,739 | +0.23(+0.69%) |
Dec 14, 2011 | 33.76 | 33.87 | 33.57 | 33.61 | 2,059,882 | -0.25(-0.74%) |
Dec 13, 2011 | 34.31 | 34.47 | 33.70 | 33.86 | 1,430,419 | -0.26(-0.77%) |
Dec 12, 2011 | 34.25 | 34.25 | 33.80 | 34.12 | 1,829,367 | -0.35(-1.00%) |
Dec 09, 2011 | 34.01 | 34.55 | 34.00 | 34.47 | 1,412,836 | +0.56(+1.65%) |
Dec 08, 2011 | 34.37 | 34.39 | 33.84 | 33.91 | 1,748,907 | -0.66(-1.91%) |
Dec 07, 2011 | 34.41 | 34.72 | 34.14 | 34.57 | 2,007,059 | +0.10(+0.30%) |
Dec 06, 2011 | 34.42 | 34.65 | 34.29 | 34.47 | 1,404,303 | +0.08(+0.24%) |
Dec 05, 2011 | 34.50 | 34.66 | 34.20 | 34.39 | 3,077,342 | +0.35(+1.04%) |
Dec 02, 2011 | 34.52 | 34.59 | 34.00 | 34.03 | 1,982,834 | -0.28(-0.80%) |
Dec 01, 2011 | 34.47 | 34.61 | 34.23 | 34.31 | 1,442,179 | -0.20(-0.58%) |
Nov 30, 2011 | 34.15 | 34.54 | 34.12 | 34.51 | 1,651,936 | +1.18(+3.53%) |
Nov 29, 2011 | 33.23 | 33.45 | 33.17 | 33.33 | 2,042,801 | +0.22(+0.67%) |
Nov 28, 2011 | 33.23 | 33.26 | 32.92 | 33.11 | 1,619,321 | +0.74(+2.28%) |
Nov 25, 2011 | 32.30 | 32.70 | 32.28 | 32.37 | 484,043 | +0.00(+0.00%) |
Nov 23, 2011 | 32.78 | 32.81 | 32.33 | 32.37 | 3,035,509 | -0.68(-2.06%) |
Nov 22, 2011 | 33.03 | 33.30 | 32.89 | 33.05 | 1,857,332 | -0.04(-0.12%) |
Nov 21, 2011 | 33.33 | 33.35 | 32.87 | 33.09 | 5,802,586 | -0.65(-1.92%) |
Nov 18, 2011 | 33.86 | 33.89 | 33.60 | 33.74 | 1,107,051 | +0.04(+0.13%) |
Nov 17, 2011 | 34.00 | 34.13 | 33.49 | 33.69 | 2,632,724 | -0.33(-0.98%) |
Nov 16, 2011 | 34.18 | 34.57 | 34.00 | 34.03 | 3,002,458 | -0.40(-1.17%) |
Nov 15, 2011 | 34.22 | 34.57 | 34.07 | 34.43 | 1,095,590 | +0.13(+0.37%) |
Nov 14, 2011 | 34.51 | 34.51 | 34.16 | 34.30 | 3,134,100 | -0.28(-0.80%) |
Nov 11, 2011 | 34.32 | 34.67 | 34.30 | 34.58 | 1,493,953 | +0.62(+1.81%) |
Nov 10, 2011 | 33.96 | 34.10 | 33.69 | 33.96 | 2,870,091 | +0.36(+1.07%) |
Nov 09, 2011 | 34.07 | 34.14 | 33.47 | 33.60 | 1,768,278 | -1.14(-3.27%) |
Nov 08, 2011 | 34.49 | 34.79 | 34.14 | 34.74 | 2,348,685 | +0.35(+1.03%) |
Nov 07, 2011 | 34.23 | 34.41 | 33.84 | 34.39 | 1,291,329 | +0.15(+0.43%) |
Nov 04, 2011 | 34.16 | 34.27 | 33.81 | 34.24 | 2,334,185 | -0.13(-0.39%) |
Nov 03, 2011 | 34.00 | 34.42 | 33.67 | 34.37 | 1,544,769 | +0.70(+2.08%) |
Nov 02, 2011 | 33.60 | 33.82 | 33.35 | 33.67 | 2,503,932 | +0.52(+1.57%) |
Nov 01, 2011 | 33.21 | 33.67 | 33.09 | 33.16 | 2,282,832 | -0.91(-2.67%) |
Oct 31, 2011 | 34.41 | 34.56 | 34.07 | 34.07 | 2,662,411 | -0.65(-1.87%) |
Oct 28, 2011 | 34.75 | 34.82 | 34.59 | 34.71 | 5,159,553 | -0.19(-0.55%) |
Oct 27, 2011 | 34.66 | 35.12 | 34.51 | 34.91 | 5,770,406 | +1.01(+2.99%) |
Oct 26, 2011 | 33.96 | 33.99 | 33.42 | 33.89 | 4,017,835 | +0.31(+0.92%) |
Oct 25, 2011 | 34.04 | 34.05 | 33.52 | 33.58 | 2,185,647 | -0.59(-1.73%) |
Oct 24, 2011 | 33.95 | 34.25 | 33.88 | 34.17 | 3,807,004 | +0.18(+0.53%) |
Oct 21, 2011 | 33.52 | 34.00 | 33.52 | 34.00 | 3,065,792 | +0.78(+2.36%) |
Oct 20, 2011 | 33.12 | 33.28 | 32.73 | 33.21 | 891,744 | +0.15(+0.45%) |
Oct 19, 2011 | 33.32 | 33.53 | 32.94 | 33.07 | 2,606,292 | -0.24(-0.73%) |
Oct 18, 2011 | 32.60 | 33.54 | 32.39 | 33.31 | 2,681,913 | +0.75(+2.31%) |
Oct 17, 2011 | 33.11 | 33.11 | 32.51 | 32.56 | 2,348,928 | -0.54(-1.63%) |
Oct 14, 2011 | 33.03 | 33.15 | 32.81 | 33.10 | 1,809,410 | +0.41(+1.26%) |
Oct 13, 2011 | 32.66 | 32.76 | 32.35 | 32.69 | 2,942,150 | -0.13(-0.39%) |
Oct 12, 2011 | 32.81 | 33.10 | 32.69 | 32.82 | 3,601,278 | +0.28(+0.85%) |
Oct 11, 2011 | 32.48 | 32.62 | 32.39 | 32.54 | 4,513,604 | -0.08(-0.24%) |
Oct 10, 2011 | 32.30 | 32.62 | 32.19 | 32.62 | 807,485 | +0.90(+2.83%) |
Oct 07, 2011 | 32.05 | 32.20 | 31.64 | 31.72 | 2,136,033 | -0.25(-0.78%) |
Oct 06, 2011 | 31.67 | 31.99 | 31.66 | 31.97 | 2,168,358 | +0.46(+1.47%) |
Oct 05, 2011 | 31.22 | 31.58 | 30.87 | 31.51 | 4,000,406 | +0.42(+1.36%) |
Oct 04, 2011 | 29.94 | 31.08 | 29.67 | 31.08 | 2,964,790 | +0.83(+2.74%) |