Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.97 | 40.12 | 39.75 | 39.79 | 1,334,638 | -0.25(-0.62%) |
Dec 29, 2011 | 40.18 | 40.35 | 39.89 | 40.04 | 1,212,980 | -0.09(-0.21%) |
Dec 28, 2011 | 40.78 | 40.78 | 40.00 | 40.12 | 1,479,322 | -0.54(-1.33%) |
Dec 27, 2011 | 40.51 | 40.75 | 40.29 | 40.66 | 950,052 | +0.16(+0.40%) |
Dec 23, 2011 | 40.06 | 40.55 | 39.90 | 40.50 | 3,139,205 | +0.62(+1.55%) |
Dec 21, 2011 | 39.92 | 40.10 | 39.67 | 39.88 | 2,458,763 | -0.05(-0.13%) |
Dec 20, 2011 | 40.18 | 40.45 | 39.62 | 39.93 | 3,615,231 | +0.26(+0.65%) |
Dec 19, 2011 | 39.70 | 40.09 | 39.49 | 39.68 | 3,340,463 | +0.00(+0.00%) |
Dec 16, 2011 | 39.80 | 40.13 | 39.41 | 39.68 | 3,415,404 | +0.13(+0.33%) |
Dec 15, 2011 | 39.55 | 39.63 | 39.19 | 39.55 | 2,057,823 | +0.28(+0.70%) |
Dec 14, 2011 | 39.54 | 39.72 | 38.92 | 39.27 | 2,157,175 | -0.29(-0.74%) |
Dec 13, 2011 | 40.04 | 40.28 | 39.37 | 39.56 | 2,694,493 | -0.56(-1.39%) |
Dec 12, 2011 | 39.89 | 40.17 | 39.55 | 40.12 | 2,085,642 | -0.29(-0.72%) |
Dec 09, 2011 | 40.25 | 40.55 | 39.74 | 40.41 | 3,237,129 | +0.21(+0.51%) |
Dec 08, 2011 | 40.08 | 40.53 | 39.91 | 40.21 | 3,890,727 | +0.01(+0.02%) |
Dec 07, 2011 | 40.07 | 40.47 | 39.75 | 40.20 | 3,236,361 | -0.04(-0.11%) |
Dec 06, 2011 | 40.35 | 40.42 | 40.11 | 40.24 | 2,124,668 | -0.01(-0.02%) |
Dec 05, 2011 | 40.59 | 40.59 | 39.92 | 40.25 | 2,491,891 | +0.03(+0.06%) |
Dec 02, 2011 | 40.22 | 40.40 | 40.14 | 40.23 | 2,786,120 | +0.34(+0.84%) |
Dec 01, 2011 | 39.96 | 40.22 | 39.63 | 39.89 | 2,402,140 | -0.22(-0.56%) |
Nov 30, 2011 | 39.98 | 40.39 | 39.85 | 40.11 | 3,815,632 | +1.22(+3.14%) |
Nov 29, 2011 | 38.84 | 39.11 | 38.49 | 38.89 | 3,518,291 | +0.04(+0.11%) |
Nov 28, 2011 | 38.42 | 39.03 | 38.42 | 38.85 | 2,672,592 | +1.29(+3.43%) |
Nov 25, 2011 | 37.39 | 37.87 | 37.27 | 37.56 | 1,261,423 | +0.07(+0.18%) |
Nov 23, 2011 | 37.94 | 37.95 | 37.41 | 37.49 | 2,443,597 | -0.80(-2.09%) |
Nov 22, 2011 | 38.33 | 38.52 | 37.84 | 38.29 | 2,699,341 | -0.22(-0.58%) |
Nov 21, 2011 | 38.65 | 38.99 | 38.18 | 38.51 | 2,582,254 | -0.65(-1.67%) |
Nov 18, 2011 | 39.84 | 39.91 | 39.15 | 39.17 | 2,714,452 | -0.43(-1.09%) |
Nov 17, 2011 | 39.13 | 39.62 | 38.93 | 39.60 | 3,659,140 | +0.41(+1.05%) |
Nov 16, 2011 | 39.49 | 39.98 | 39.06 | 39.19 | 2,285,493 | -0.65(-1.64%) |
Nov 15, 2011 | 39.34 | 40.09 | 39.25 | 39.84 | 1,832,253 | +0.31(+0.78%) |
Nov 14, 2011 | 39.47 | 40.18 | 39.46 | 39.53 | 1,691,423 | -0.21(-0.54%) |
Nov 11, 2011 | 39.22 | 39.78 | 39.17 | 39.74 | 3,403,519 | +1.04(+2.69%) |
Nov 10, 2011 | 38.96 | 38.96 | 38.45 | 38.70 | 4,244,119 | +0.41(+1.08%) |
Nov 09, 2011 | 38.45 | 38.66 | 37.95 | 38.29 | 6,335,771 | -1.05(-2.67%) |
Nov 08, 2011 | 39.49 | 39.52 | 38.92 | 39.34 | 2,917,971 | -0.01(-0.02%) |
Nov 07, 2011 | 39.37 | 39.54 | 38.72 | 39.35 | 4,395,976 | -0.15(-0.37%) |
Nov 04, 2011 | 39.62 | 39.73 | 39.26 | 39.49 | 2,839,409 | -0.52(-1.31%) |
Nov 03, 2011 | 39.74 | 40.08 | 39.36 | 40.02 | 2,818,438 | +0.88(+2.24%) |
Nov 02, 2011 | 39.32 | 39.51 | 38.94 | 39.14 | 2,238,466 | +0.47(+1.22%) |
Nov 01, 2011 | 39.10 | 39.25 | 38.55 | 38.67 | 2,523,916 | -1.65(-4.09%) |
Oct 31, 2011 | 40.08 | 40.88 | 40.08 | 40.32 | 2,557,497 | -0.43(-1.05%) |
Oct 28, 2011 | 40.01 | 41.04 | 39.98 | 40.75 | 3,929,574 | +0.77(+1.94%) |
Oct 27, 2011 | 40.59 | 40.60 | 39.68 | 39.98 | 4,645,986 | +0.63(+1.59%) |
Oct 26, 2011 | 39.44 | 39.63 | 38.76 | 39.35 | 2,778,831 | +0.44(+1.13%) |
Oct 25, 2011 | 39.54 | 39.79 | 38.83 | 38.91 | 2,143,349 | -0.97(-2.44%) |
Oct 24, 2011 | 39.44 | 40.23 | 39.30 | 39.88 | 4,113,051 | +0.35(+0.89%) |
Oct 21, 2011 | 38.60 | 39.54 | 38.54 | 39.53 | 2,718,263 | +1.23(+3.21%) |
Oct 20, 2011 | 38.43 | 38.65 | 37.85 | 38.30 | 1,837,517 | -0.04(-0.11%) |
Oct 19, 2011 | 38.68 | 38.84 | 38.12 | 38.34 | 2,480,984 | -0.53(-1.37%) |
Oct 18, 2011 | 38.14 | 39.10 | 37.65 | 38.88 | 1,885,692 | +0.61(+1.59%) |
Oct 17, 2011 | 38.62 | 38.88 | 38.17 | 38.27 | 1,803,682 | -0.43(-1.11%) |
Oct 14, 2011 | 38.64 | 38.72 | 38.27 | 38.70 | 1,877,745 | +0.46(+1.21%) |
Oct 13, 2011 | 38.39 | 38.54 | 37.78 | 38.23 | 2,010,776 | -0.41(-1.07%) |
Oct 12, 2011 | 38.51 | 39.03 | 38.21 | 38.64 | 3,034,572 | +0.39(+1.01%) |
Oct 11, 2011 | 37.90 | 38.51 | 37.88 | 38.26 | 2,146,926 | +0.01(+0.02%) |
Oct 10, 2011 | 37.98 | 38.44 | 37.87 | 38.25 | 2,405,181 | +0.74(+1.97%) |
Oct 07, 2011 | 38.01 | 38.15 | 37.23 | 37.51 | 2,890,664 | -0.55(-1.45%) |
Oct 06, 2011 | 37.23 | 38.07 | 37.22 | 38.06 | 3,203,254 | +1.15(+3.12%) |
Oct 05, 2011 | 35.90 | 37.07 | 35.80 | 36.91 | 3,667,305 | +0.64(+1.78%) |
Oct 04, 2011 | 34.70 | 36.28 | 34.05 | 36.26 | 4,347,079 | +1.35(+3.86%) |