Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.81 | 43.16 | 42.81 | 42.83 | 1,512,216 | +0.02(+0.04%) |
Dec 29, 2011 | 42.25 | 42.90 | 42.14 | 42.81 | 1,491,208 | +0.69(+1.63%) |
Dec 28, 2011 | 43.29 | 43.36 | 42.09 | 42.12 | 1,666,374 | -1.21(-2.79%) |
Dec 27, 2011 | 43.25 | 43.65 | 43.15 | 43.33 | 1,162,864 | -0.18(-0.42%) |
Dec 23, 2011 | 43.62 | 43.67 | 43.29 | 43.51 | 2,034,081 | +0.98(+2.31%) |
Dec 21, 2011 | 42.88 | 42.92 | 42.12 | 42.53 | 3,044,146 | -0.26(-0.60%) |
Dec 20, 2011 | 42.15 | 42.96 | 42.11 | 42.79 | 2,510,315 | +1.32(+3.19%) |
Dec 19, 2011 | 41.96 | 42.40 | 41.33 | 41.46 | 2,555,194 | -0.29(-0.68%) |
Dec 16, 2011 | 42.37 | 42.38 | 41.52 | 41.75 | 4,562,173 | -0.30(-0.70%) |
Dec 15, 2011 | 41.66 | 42.17 | 41.01 | 42.05 | 4,205,017 | +0.38(+0.91%) |
Dec 14, 2011 | 42.48 | 42.61 | 41.56 | 41.66 | 4,111,641 | -0.90(-2.10%) |
Dec 13, 2011 | 43.04 | 43.43 | 42.32 | 42.56 | 3,399,064 | -0.42(-0.97%) |
Dec 12, 2011 | 43.23 | 43.31 | 42.80 | 42.98 | 3,204,937 | -0.49(-1.12%) |
Dec 09, 2011 | 43.18 | 43.62 | 42.52 | 43.46 | 5,145,393 | +0.33(+0.77%) |
Dec 08, 2011 | 44.24 | 44.48 | 43.01 | 43.13 | 4,288,686 | -1.61(-3.60%) |
Dec 07, 2011 | 44.65 | 45.03 | 43.96 | 44.74 | 3,071,785 | -0.19(-0.42%) |
Dec 06, 2011 | 44.45 | 45.12 | 44.42 | 44.93 | 2,580,474 | +0.38(+0.85%) |
Dec 05, 2011 | 44.85 | 45.15 | 44.25 | 44.55 | 2,679,702 | +0.23(+0.52%) |
Dec 02, 2011 | 45.08 | 45.36 | 44.18 | 44.32 | 1,784,837 | -0.48(-1.06%) |
Dec 01, 2011 | 45.00 | 45.43 | 44.71 | 44.80 | 3,043,352 | -0.20(-0.44%) |
Nov 30, 2011 | 45.13 | 45.56 | 44.55 | 45.00 | 3,742,882 | +1.10(+2.52%) |
Nov 29, 2011 | 43.71 | 44.23 | 43.35 | 43.89 | 3,091,317 | +0.47(+1.07%) |
Nov 28, 2011 | 43.21 | 43.62 | 43.06 | 43.43 | 4,236,978 | +1.12(+2.66%) |
Nov 25, 2011 | 42.42 | 43.08 | 42.29 | 42.30 | 1,372,939 | -0.05(-0.11%) |
Nov 23, 2011 | 42.51 | 42.83 | 42.18 | 42.35 | 3,433,624 | -0.61(-1.42%) |
Nov 22, 2011 | 42.75 | 43.48 | 42.63 | 42.96 | 4,999,971 | +0.05(+0.11%) |
Nov 21, 2011 | 43.20 | 43.29 | 42.57 | 42.91 | 4,170,599 | -0.80(-1.83%) |
Nov 18, 2011 | 44.21 | 44.48 | 43.64 | 43.71 | 6,547,431 | -0.86(-1.92%) |
Nov 17, 2011 | 45.85 | 45.95 | 44.15 | 44.57 | 6,947,176 | -1.53(-3.33%) |
Nov 16, 2011 | 46.66 | 46.85 | 46.05 | 46.10 | 4,556,502 | -0.89(-1.88%) |
Nov 15, 2011 | 46.07 | 47.15 | 46.05 | 46.99 | 2,896,497 | +0.66(+1.42%) |
Nov 14, 2011 | 46.36 | 46.88 | 46.18 | 46.33 | 2,121,740 | -0.15(-0.33%) |
Nov 11, 2011 | 46.42 | 46.97 | 46.15 | 46.48 | 3,386,842 | +1.06(+2.33%) |
Nov 10, 2011 | 46.20 | 46.76 | 45.22 | 45.43 | 5,143,434 | -0.81(-1.75%) |
Nov 09, 2011 | 46.77 | 47.33 | 46.05 | 46.24 | 3,212,953 | -1.78(-3.71%) |
Nov 08, 2011 | 47.42 | 48.10 | 46.95 | 48.02 | 3,285,797 | +0.86(+1.82%) |
Nov 07, 2011 | 46.66 | 47.24 | 46.22 | 47.16 | 2,317,144 | +0.63(+1.35%) |
Nov 04, 2011 | 47.35 | 47.65 | 46.44 | 46.53 | 4,833,442 | -1.32(-2.77%) |
Nov 03, 2011 | 47.98 | 48.07 | 47.32 | 47.85 | 3,833,059 | +0.48(+1.01%) |
Nov 02, 2011 | 46.77 | 47.51 | 46.22 | 47.38 | 3,670,099 | +1.09(+2.35%) |
Nov 01, 2011 | 46.75 | 47.56 | 46.15 | 46.29 | 5,368,814 | -1.58(-3.30%) |
Oct 31, 2011 | 48.29 | 48.47 | 47.68 | 47.87 | 4,830,853 | -1.08(-2.20%) |
Oct 28, 2011 | 48.24 | 49.27 | 48.02 | 48.95 | 4,860,457 | +0.71(+1.48%) |
Oct 27, 2011 | 46.53 | 48.82 | 46.40 | 48.24 | 9,250,607 | +2.18(+4.74%) |
Oct 26, 2011 | 48.49 | 48.49 | 45.49 | 46.05 | 17,455,084 | -4.64(-9.15%) |
Oct 25, 2011 | 51.24 | 52.28 | 50.55 | 50.69 | 3,328,674 | -1.18(-2.28%) |
Oct 24, 2011 | 50.94 | 52.00 | 50.53 | 51.87 | 2,882,397 | +1.15(+2.27%) |
Oct 21, 2011 | 50.04 | 51.15 | 49.97 | 50.72 | 2,885,041 | +1.30(+2.62%) |
Oct 20, 2011 | 48.88 | 49.55 | 48.27 | 49.43 | 4,276,127 | +0.75(+1.55%) |
Oct 19, 2011 | 49.98 | 50.00 | 48.61 | 48.67 | 4,784,930 | -1.27(-2.54%) |
Oct 18, 2011 | 49.16 | 50.27 | 48.50 | 49.94 | 4,082,147 | +0.81(+1.65%) |
Oct 17, 2011 | 50.30 | 50.53 | 49.00 | 49.13 | 3,359,890 | -1.62(-3.19%) |
Oct 14, 2011 | 52.13 | 52.38 | 50.49 | 50.75 | 4,029,873 | -0.61(-1.19%) |
Oct 13, 2011 | 51.61 | 52.04 | 50.63 | 51.36 | 5,147,803 | -0.69(-1.32%) |
Oct 12, 2011 | 51.64 | 52.63 | 51.43 | 52.04 | 7,176,744 | +0.85(+1.66%) |
Oct 11, 2011 | 49.71 | 51.44 | 49.56 | 51.20 | 4,583,334 | +1.33(+2.67%) |
Oct 10, 2011 | 49.03 | 50.47 | 49.03 | 49.86 | 2,882,620 | +1.78(+3.70%) |
Oct 07, 2011 | 48.87 | 48.94 | 47.27 | 48.08 | 8,729,129 | -3.03(-5.93%) |
Oct 06, 2011 | 50.56 | 51.13 | 50.46 | 51.11 | 3,092,977 | +0.81(+1.61%) |
Oct 05, 2011 | 48.31 | 50.47 | 47.94 | 50.30 | 4,177,622 | +2.14(+4.45%) |
Oct 04, 2011 | 45.94 | 48.19 | 45.76 | 48.16 | 3,660,591 | +1.40(+2.99%) |