Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.03 | 46.03 | 45.80 | 45.85 | 6,080,112 | -0.18(-0.38%) |
Dec 29, 2011 | 45.82 | 46.03 | 45.53 | 46.03 | 8,234,717 | +0.20(+0.44%) |
Dec 28, 2011 | 45.86 | 45.99 | 45.76 | 45.83 | 6,828,015 | -0.08(-0.17%) |
Dec 27, 2011 | 46.00 | 46.02 | 45.78 | 45.91 | 6,320,048 | -0.12(-0.27%) |
Dec 23, 2011 | 45.52 | 46.04 | 45.38 | 46.03 | 8,068,024 | +0.46(+1.01%) |
Dec 21, 2011 | 45.42 | 45.78 | 45.39 | 45.57 | 11,145,854 | +0.15(+0.34%) |
Dec 20, 2011 | 44.79 | 45.48 | 44.69 | 45.42 | 14,177,063 | +1.08(+2.44%) |
Dec 19, 2011 | 44.73 | 44.94 | 44.20 | 44.33 | 9,381,027 | -0.38(-0.84%) |
Dec 16, 2011 | 44.73 | 44.88 | 44.57 | 44.71 | 19,464,390 | +0.25(+0.55%) |
Dec 15, 2011 | 44.37 | 44.81 | 44.37 | 44.46 | 11,138,318 | +0.23(+0.52%) |
Dec 14, 2011 | 44.29 | 44.60 | 44.13 | 44.23 | 11,708,786 | +0.04(+0.09%) |
Dec 13, 2011 | 44.60 | 44.77 | 44.06 | 44.20 | 14,299,560 | -0.38(-0.84%) |
Dec 12, 2011 | 44.40 | 44.84 | 44.32 | 44.57 | 13,081,097 | -0.18(-0.39%) |
Dec 09, 2011 | 44.63 | 44.88 | 44.10 | 44.75 | 13,109,469 | +0.26(+0.59%) |
Dec 08, 2011 | 44.80 | 44.93 | 44.40 | 44.49 | 13,486,012 | -0.41(-0.91%) |
Dec 07, 2011 | 44.77 | 45.42 | 44.70 | 44.89 | 20,532,522 | +0.07(+0.16%) |
Dec 06, 2011 | 44.66 | 45.00 | 44.53 | 44.82 | 14,952,222 | +0.34(+0.75%) |
Dec 05, 2011 | 44.43 | 44.62 | 44.23 | 44.49 | 13,789,796 | +0.19(+0.43%) |
Dec 02, 2011 | 44.90 | 44.97 | 44.26 | 44.30 | 14,686,592 | -0.40(-0.89%) |
Dec 01, 2011 | 44.71 | 45.10 | 44.58 | 44.69 | 11,523,747 | -0.22(-0.49%) |
Nov 30, 2011 | 44.81 | 44.99 | 44.46 | 44.91 | 19,463,762 | +0.56(+1.26%) |
Nov 29, 2011 | 43.72 | 44.46 | 43.72 | 44.36 | 14,185,814 | +0.70(+1.61%) |
Nov 28, 2011 | 43.87 | 44.23 | 43.46 | 43.66 | 12,180,544 | +0.27(+0.63%) |
Nov 25, 2011 | 43.23 | 43.72 | 43.23 | 43.38 | 5,585,068 | +0.19(+0.44%) |
Nov 23, 2011 | 43.20 | 43.46 | 42.95 | 43.19 | 10,834,811 | -0.16(-0.37%) |
Nov 22, 2011 | 43.13 | 43.56 | 43.08 | 43.35 | 9,832,013 | +0.14(+0.34%) |
Nov 21, 2011 | 43.41 | 43.69 | 42.99 | 43.21 | 13,025,254 | -0.43(-1.00%) |
Nov 18, 2011 | 43.49 | 43.74 | 43.17 | 43.64 | 11,779,513 | +0.38(+0.88%) |
Nov 17, 2011 | 43.11 | 43.61 | 42.90 | 43.26 | 13,407,652 | +0.04(+0.09%) |
Nov 16, 2011 | 43.54 | 43.78 | 43.19 | 43.22 | 15,449,464 | -0.59(-1.36%) |
Nov 15, 2011 | 44.20 | 44.27 | 43.64 | 43.82 | 20,990,348 | -1.09(-2.43%) |
Nov 14, 2011 | 44.84 | 44.97 | 44.50 | 44.91 | 13,838,196 | -0.24(-0.52%) |
Nov 11, 2011 | 44.62 | 45.18 | 44.52 | 45.14 | 11,013,931 | +0.82(+1.84%) |
Nov 10, 2011 | 44.48 | 44.60 | 43.85 | 44.33 | 12,340,350 | +0.06(+0.14%) |
Nov 09, 2011 | 44.63 | 44.94 | 43.92 | 44.27 | 18,290,058 | -0.97(-2.14%) |
Nov 08, 2011 | 44.24 | 45.29 | 44.11 | 45.23 | 26,364,902 | +1.05(+2.38%) |
Nov 07, 2011 | 43.72 | 44.20 | 43.50 | 44.18 | 11,173,212 | +0.34(+0.77%) |
Nov 04, 2011 | 43.53 | 43.85 | 43.39 | 43.85 | 9,188,691 | +0.06(+0.14%) |
Nov 03, 2011 | 43.50 | 43.87 | 43.16 | 43.78 | 12,557,614 | +0.43(+0.98%) |
Nov 02, 2011 | 43.29 | 43.61 | 43.11 | 43.36 | 11,698,180 | +0.48(+1.12%) |
Nov 01, 2011 | 42.56 | 43.27 | 42.46 | 42.88 | 18,084,662 | -0.37(-0.86%) |
Oct 31, 2011 | 43.14 | 43.69 | 43.14 | 43.25 | 12,433,115 | -0.33(-0.75%) |
Oct 28, 2011 | 44.11 | 44.13 | 43.43 | 43.58 | 14,809,583 | -0.50(-1.14%) |
Oct 27, 2011 | 44.07 | 44.20 | 43.81 | 44.08 | 20,099,306 | +0.34(+0.77%) |
Oct 26, 2011 | 43.54 | 43.80 | 43.16 | 43.75 | 16,687,365 | +0.50(+1.16%) |
Oct 25, 2011 | 43.21 | 43.58 | 43.12 | 43.24 | 13,250,801 | -0.05(-0.12%) |
Oct 24, 2011 | 43.37 | 43.46 | 43.16 | 43.30 | 12,166,613 | -0.11(-0.25%) |
Oct 21, 2011 | 43.27 | 43.78 | 43.20 | 43.40 | 19,014,126 | +0.42(+0.98%) |
Oct 20, 2011 | 42.85 | 43.37 | 42.74 | 42.98 | 16,583,529 | +0.09(+0.21%) |
Oct 19, 2011 | 42.48 | 43.03 | 42.47 | 42.89 | 17,029,042 | +0.27(+0.64%) |
Oct 18, 2011 | 41.89 | 42.85 | 41.79 | 42.62 | 18,452,156 | +0.85(+2.03%) |
Oct 17, 2011 | 41.78 | 42.29 | 41.54 | 41.77 | 11,760,049 | -0.52(-1.23%) |
Oct 14, 2011 | 42.15 | 42.30 | 41.66 | 42.29 | 14,040,034 | +0.34(+0.80%) |
Oct 13, 2011 | 41.97 | 42.18 | 41.73 | 41.95 | 13,771,224 | -0.14(-0.33%) |
Oct 12, 2011 | 41.98 | 43.00 | 41.94 | 42.09 | 28,978,714 | +0.37(+0.88%) |
Oct 11, 2011 | 41.77 | 41.78 | 41.47 | 41.73 | 13,392,652 | -0.07(-0.16%) |
Oct 10, 2011 | 41.32 | 42.08 | 41.32 | 41.79 | 15,984,093 | +0.85(+2.07%) |
Oct 07, 2011 | 40.48 | 41.20 | 40.34 | 40.95 | 18,245,656 | +0.72(+1.80%) |
Oct 06, 2011 | 40.03 | 40.26 | 39.90 | 40.22 | 13,141,888 | +0.08(+0.19%) |
Oct 05, 2011 | 40.19 | 40.60 | 39.75 | 40.15 | 17,841,096 | -0.18(-0.43%) |
Oct 04, 2011 | 39.45 | 40.40 | 39.37 | 40.32 | 24,520,210 | +0.70(+1.77%) |