Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.22 | 41.30 | 40.97 | 40.97 | 945,041 | -0.03(-0.07%) |
Dec 29, 2011 | 40.74 | 41.05 | 40.64 | 41.00 | 1,611,471 | +0.34(+0.84%) |
Dec 28, 2011 | 40.52 | 40.93 | 40.33 | 40.66 | 1,053,878 | +0.23(+0.57%) |
Dec 27, 2011 | 40.41 | 40.71 | 40.00 | 40.43 | 1,003,767 | -0.09(-0.22%) |
Dec 23, 2011 | 40.47 | 40.59 | 40.34 | 40.52 | 1,104,601 | +0.19(+0.47%) |
Dec 21, 2011 | 40.76 | 40.84 | 40.13 | 40.33 | 1,091,398 | -0.21(-0.52%) |
Dec 20, 2011 | 40.06 | 40.89 | 39.83 | 40.54 | 1,206,204 | +1.14(+2.89%) |
Dec 19, 2011 | 40.13 | 40.71 | 39.33 | 39.40 | 1,198,719 | -0.77(-1.92%) |
Dec 16, 2011 | 40.52 | 40.60 | 39.69 | 40.17 | 3,664,879 | -0.03(-0.07%) |
Dec 15, 2011 | 40.53 | 40.95 | 40.13 | 40.20 | 1,375,774 | +0.02(+0.05%) |
Dec 14, 2011 | 41.37 | 41.48 | 40.15 | 40.18 | 1,626,568 | -1.04(-2.52%) |
Dec 13, 2011 | 41.62 | 42.09 | 41.07 | 41.22 | 1,472,422 | -0.29(-0.70%) |
Dec 12, 2011 | 41.70 | 41.72 | 40.83 | 41.51 | 1,826,406 | -0.40(-0.95%) |
Dec 09, 2011 | 41.25 | 42.04 | 41.16 | 41.91 | 1,351,333 | +0.86(+2.10%) |
Dec 08, 2011 | 41.45 | 41.56 | 40.92 | 41.05 | 3,144,475 | -0.74(-1.77%) |
Dec 07, 2011 | 41.69 | 42.06 | 41.00 | 41.79 | 1,247,076 | -0.05(-0.12%) |
Dec 06, 2011 | 41.69 | 41.96 | 41.57 | 41.84 | 1,088,998 | +0.20(+0.48%) |
Dec 05, 2011 | 42.19 | 42.24 | 41.17 | 41.64 | 1,376,394 | +0.15(+0.36%) |
Dec 02, 2011 | 41.50 | 41.83 | 41.30 | 41.49 | 1,490,531 | +0.31(+0.75%) |
Dec 01, 2011 | 41.94 | 41.98 | 41.08 | 41.18 | 1,393,295 | -0.80(-1.91%) |
Nov 30, 2011 | 41.31 | 42.02 | 41.12 | 41.98 | 1,748,286 | +1.73(+4.30%) |
Nov 29, 2011 | 40.32 | 40.78 | 40.00 | 40.25 | 1,414,366 | +0.02(+0.05%) |
Nov 28, 2011 | 40.19 | 40.67 | 39.87 | 40.23 | 1,263,170 | +1.01(+2.58%) |
Nov 25, 2011 | 38.97 | 39.63 | 38.86 | 39.22 | 440,184 | +0.18(+0.46%) |
Nov 23, 2011 | 39.89 | 40.03 | 39.01 | 39.04 | 1,743,853 | -1.54(-3.79%) |
Nov 22, 2011 | 40.17 | 40.81 | 40.02 | 40.58 | 1,378,275 | +0.49(+1.22%) |
Nov 21, 2011 | 40.17 | 40.32 | 39.47 | 40.09 | 1,386,027 | -0.53(-1.30%) |
Nov 18, 2011 | 40.95 | 41.01 | 40.41 | 40.62 | 1,102,007 | -0.10(-0.25%) |
Nov 17, 2011 | 41.33 | 41.44 | 40.54 | 40.72 | 1,396,256 | -0.73(-1.76%) |
Nov 16, 2011 | 41.52 | 42.35 | 41.27 | 41.45 | 1,414,778 | -0.56(-1.33%) |
Nov 15, 2011 | 42.66 | 42.81 | 41.75 | 42.01 | 2,216,621 | -0.88(-2.05%) |
Nov 14, 2011 | 43.30 | 43.38 | 42.69 | 42.89 | 1,231,213 | -0.50(-1.15%) |
Nov 11, 2011 | 42.47 | 43.42 | 42.30 | 43.39 | 1,406,731 | +1.32(+3.14%) |
Nov 10, 2011 | 42.71 | 42.71 | 41.30 | 42.07 | 2,521,959 | +0.07(+0.17%) |
Nov 09, 2011 | 43.55 | 43.87 | 41.69 | 42.00 | 2,588,913 | -3.06(-6.79%) |
Nov 08, 2011 | 44.42 | 45.14 | 43.83 | 45.06 | 1,290,811 | +0.87(+1.97%) |
Nov 07, 2011 | 44.02 | 44.27 | 43.55 | 44.19 | 974,935 | +0.17(+0.39%) |
Nov 04, 2011 | 44.01 | 44.24 | 43.55 | 44.02 | 1,277,540 | -0.40(-0.90%) |
Nov 03, 2011 | 44.28 | 44.56 | 43.56 | 44.42 | 1,716,292 | +0.40(+0.91%) |
Nov 02, 2011 | 43.46 | 44.10 | 42.78 | 44.02 | 4,046,580 | +1.75(+4.14%) |
Nov 01, 2011 | 42.08 | 43.63 | 41.66 | 42.27 | 3,359,573 | -1.19(-2.74%) |
Oct 31, 2011 | 42.57 | 43.87 | 42.41 | 43.46 | 2,619,439 | +0.63(+1.47%) |
Oct 28, 2011 | 43.01 | 43.09 | 42.44 | 42.83 | 1,285,041 | -0.24(-0.56%) |
Oct 27, 2011 | 43.20 | 43.31 | 42.72 | 43.07 | 1,795,367 | +1.02(+2.43%) |
Oct 26, 2011 | 42.02 | 42.27 | 41.78 | 42.05 | 1,745,382 | -0.10(-0.24%) |
Oct 25, 2011 | 42.62 | 42.97 | 42.05 | 42.15 | 875,706 | -0.86(-2.00%) |
Oct 24, 2011 | 42.70 | 43.29 | 42.51 | 43.01 | 1,125,943 | +0.43(+1.01%) |
Oct 21, 2011 | 41.55 | 42.65 | 41.55 | 42.58 | 1,751,789 | +1.52(+3.70%) |
Oct 20, 2011 | 41.14 | 41.34 | 40.72 | 41.06 | 1,542,668 | -0.01(-0.02%) |
Oct 19, 2011 | 41.57 | 41.78 | 40.93 | 41.07 | 855,548 | -0.50(-1.20%) |
Oct 18, 2011 | 40.83 | 41.88 | 40.32 | 41.57 | 985,869 | +0.74(+1.81%) |
Oct 17, 2011 | 41.64 | 41.81 | 40.72 | 40.83 | 1,009,017 | -0.93(-2.23%) |
Oct 14, 2011 | 41.14 | 41.78 | 40.96 | 41.76 | 1,184,399 | +1.16(+2.86%) |
Oct 13, 2011 | 40.29 | 40.76 | 40.02 | 40.60 | 967,298 | -0.03(-0.07%) |
Oct 12, 2011 | 40.48 | 40.92 | 40.20 | 40.63 | 1,443,861 | +0.56(+1.40%) |
Oct 11, 2011 | 39.08 | 40.39 | 38.84 | 40.07 | 2,063,532 | +0.94(+2.40%) |
Oct 10, 2011 | 38.71 | 39.27 | 38.56 | 39.13 | 1,281,613 | +1.04(+2.73%) |
Oct 07, 2011 | 38.81 | 38.81 | 37.70 | 38.09 | 1,658,137 | -0.51(-1.32%) |
Oct 06, 2011 | 38.07 | 38.61 | 37.54 | 38.60 | 827,237 | +0.65(+1.71%) |
Oct 05, 2011 | 37.88 | 38.13 | 37.12 | 37.95 | 1,760,268 | +0.20(+0.53%) |
Oct 04, 2011 | 36.27 | 37.81 | 35.65 | 37.75 | 2,086,019 | +1.02(+2.78%) |