Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.38 | 40.86 | 40.38 | 40.61 | 4,416,682 | +0.23(+0.56%) |
Dec 29, 2011 | 40.25 | 40.46 | 40.04 | 40.38 | 3,148,415 | +0.34(+0.84%) |
Dec 28, 2011 | 40.51 | 40.63 | 39.91 | 40.04 | 3,192,633 | -0.47(-1.15%) |
Dec 27, 2011 | 40.52 | 40.73 | 40.32 | 40.51 | 2,528,792 | +0.06(+0.15%) |
Dec 23, 2011 | 40.09 | 40.64 | 40.06 | 40.45 | 4,055,208 | +0.96(+2.44%) |
Dec 21, 2011 | 38.89 | 39.53 | 38.30 | 39.49 | 9,386,472 | +0.70(+1.80%) |
Dec 20, 2011 | 38.47 | 38.97 | 38.35 | 38.79 | 7,204,485 | +1.04(+2.75%) |
Dec 19, 2011 | 38.38 | 38.68 | 37.67 | 37.75 | 7,290,395 | -0.53(-1.39%) |
Dec 16, 2011 | 38.25 | 38.73 | 38.04 | 38.28 | 12,869,301 | +0.42(+1.10%) |
Dec 15, 2011 | 38.33 | 38.49 | 37.50 | 37.87 | 8,273,431 | +0.07(+0.17%) |
Dec 14, 2011 | 37.92 | 38.27 | 37.68 | 37.80 | 10,413,184 | -0.60(-1.57%) |
Dec 13, 2011 | 39.03 | 39.48 | 38.16 | 38.40 | 7,917,579 | -0.16(-0.41%) |
Dec 12, 2011 | 38.63 | 38.92 | 38.25 | 38.56 | 4,649,544 | -0.44(-1.13%) |
Dec 09, 2011 | 38.54 | 39.14 | 38.30 | 39.00 | 6,721,182 | +0.53(+1.37%) |
Dec 08, 2011 | 39.18 | 39.18 | 38.33 | 38.47 | 8,209,994 | -0.82(-2.10%) |
Dec 07, 2011 | 39.30 | 39.52 | 38.71 | 39.30 | 5,969,163 | -0.12(-0.31%) |
Dec 06, 2011 | 40.28 | 40.31 | 38.86 | 39.42 | 8,808,570 | -0.67(-1.67%) |
Dec 05, 2011 | 40.05 | 40.63 | 39.75 | 40.09 | 6,369,770 | +0.73(+1.85%) |
Dec 02, 2011 | 39.86 | 40.16 | 39.25 | 39.36 | 7,184,722 | -0.09(-0.23%) |
Dec 01, 2011 | 39.39 | 39.73 | 39.07 | 39.45 | 7,763,009 | -0.18(-0.46%) |
Nov 30, 2011 | 39.26 | 39.70 | 38.98 | 39.64 | 8,084,622 | +1.60(+4.21%) |
Nov 29, 2011 | 37.79 | 38.60 | 37.71 | 38.04 | 5,800,286 | +0.27(+0.71%) |
Nov 28, 2011 | 37.48 | 37.94 | 37.36 | 37.77 | 5,965,926 | +1.52(+4.20%) |
Nov 25, 2011 | 36.51 | 36.91 | 36.24 | 36.25 | 3,338,401 | -0.32(-0.88%) |
Nov 23, 2011 | 36.99 | 37.12 | 36.39 | 36.57 | 6,347,321 | -0.86(-2.29%) |
Nov 22, 2011 | 37.54 | 37.80 | 37.28 | 37.42 | 6,335,407 | -0.06(-0.16%) |
Nov 21, 2011 | 38.35 | 38.50 | 37.14 | 37.48 | 9,993,419 | -1.38(-3.56%) |
Nov 18, 2011 | 38.53 | 39.10 | 38.31 | 38.87 | 6,498,240 | +0.43(+1.11%) |
Nov 17, 2011 | 38.68 | 38.90 | 37.95 | 38.44 | 7,494,831 | -0.42(-1.07%) |
Nov 16, 2011 | 39.00 | 39.67 | 38.68 | 38.85 | 6,325,609 | -0.52(-1.33%) |
Nov 15, 2011 | 39.03 | 39.62 | 38.54 | 39.38 | 5,906,628 | +0.16(+0.40%) |
Nov 14, 2011 | 38.92 | 39.31 | 38.78 | 39.22 | 6,493,827 | +0.03(+0.09%) |
Nov 11, 2011 | 38.72 | 39.30 | 38.70 | 39.19 | 5,198,968 | +0.95(+2.49%) |
Nov 10, 2011 | 37.78 | 38.41 | 37.61 | 38.23 | 5,498,006 | +0.77(+2.05%) |
Nov 09, 2011 | 38.03 | 38.15 | 37.23 | 37.46 | 7,950,827 | -1.51(-3.88%) |
Nov 08, 2011 | 39.01 | 39.06 | 37.92 | 38.98 | 6,591,944 | +0.25(+0.64%) |
Nov 07, 2011 | 38.39 | 39.27 | 37.94 | 38.73 | 6,316,259 | +0.17(+0.43%) |
Nov 04, 2011 | 38.10 | 38.63 | 37.46 | 38.56 | 6,496,602 | -0.10(-0.25%) |
Nov 03, 2011 | 38.31 | 38.78 | 37.71 | 38.66 | 7,803,068 | +0.95(+2.53%) |
Nov 02, 2011 | 37.46 | 37.91 | 37.12 | 37.70 | 6,267,316 | +0.82(+2.23%) |
Nov 01, 2011 | 36.63 | 37.73 | 36.20 | 36.88 | 10,404,935 | -1.04(-2.75%) |
Oct 31, 2011 | 38.54 | 38.64 | 37.90 | 37.93 | 6,554,212 | -0.93(-2.40%) |
Oct 28, 2011 | 38.87 | 39.22 | 38.67 | 38.86 | 8,181,601 | -0.23(-0.59%) |
Oct 27, 2011 | 38.12 | 39.54 | 38.04 | 39.09 | 13,594,882 | +1.80(+4.82%) |
Oct 26, 2011 | 36.64 | 37.52 | 36.48 | 37.29 | 10,989,285 | +0.85(+2.33%) |
Oct 25, 2011 | 36.77 | 36.88 | 35.90 | 36.44 | 10,508,264 | -0.66(-1.78%) |
Oct 24, 2011 | 36.91 | 37.38 | 36.82 | 37.10 | 8,438,567 | +0.17(+0.46%) |
Oct 21, 2011 | 36.35 | 36.95 | 36.18 | 36.93 | 13,536,254 | +0.90(+2.51%) |
Oct 20, 2011 | 35.49 | 36.56 | 35.42 | 36.03 | 14,230,762 | +1.38(+3.99%) |
Oct 19, 2011 | 35.35 | 35.35 | 34.49 | 34.65 | 6,748,997 | -0.55(-1.56%) |
Oct 18, 2011 | 33.92 | 35.54 | 33.83 | 35.19 | 6,404,946 | +1.18(+3.46%) |
Oct 17, 2011 | 34.88 | 34.88 | 33.90 | 34.02 | 5,478,829 | -1.01(-2.89%) |
Oct 14, 2011 | 34.75 | 35.04 | 34.47 | 35.03 | 4,734,156 | +0.71(+2.06%) |
Oct 13, 2011 | 34.73 | 34.73 | 34.03 | 34.32 | 9,001,780 | -0.64(-1.83%) |
Oct 12, 2011 | 35.29 | 35.96 | 34.94 | 34.96 | 9,295,394 | -0.20(-0.56%) |
Oct 11, 2011 | 34.82 | 35.61 | 34.68 | 35.16 | 7,180,219 | +0.12(+0.34%) |
Oct 10, 2011 | 34.31 | 35.04 | 34.21 | 35.04 | 6,415,960 | +1.22(+3.60%) |
Oct 07, 2011 | 34.26 | 34.30 | 33.47 | 33.82 | 8,376,148 | -0.28(-0.82%) |
Oct 06, 2011 | 33.59 | 34.40 | 33.58 | 34.10 | 13,324,855 | +1.18(+3.59%) |
Oct 05, 2011 | 31.88 | 33.08 | 31.47 | 32.92 | 12,603,829 | +1.12(+3.52%) |
Oct 04, 2011 | 30.04 | 31.91 | 29.61 | 31.80 | 12,677,430 | +1.39(+4.58%) |