Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.18 | 42.28 | 41.87 | 41.87 | 2,669,533 | -0.41(-0.98%) |
Dec 29, 2011 | 42.07 | 42.60 | 42.04 | 42.28 | 4,533,131 | +0.39(+0.93%) |
Dec 28, 2011 | 42.42 | 42.55 | 41.85 | 41.89 | 3,550,333 | -0.53(-1.25%) |
Dec 27, 2011 | 42.42 | 42.72 | 42.21 | 42.42 | 3,559,728 | +0.00(+0.00%) |
Dec 23, 2011 | 42.09 | 42.55 | 41.88 | 42.42 | 4,718,308 | +1.12(+2.72%) |
Dec 21, 2011 | 41.17 | 41.31 | 40.93 | 41.30 | 8,094,339 | +0.14(+0.34%) |
Dec 20, 2011 | 40.83 | 41.26 | 40.78 | 41.16 | 7,321,277 | +0.70(+1.74%) |
Dec 19, 2011 | 40.41 | 40.94 | 40.35 | 40.46 | 7,083,536 | -0.02(-0.06%) |
Dec 16, 2011 | 40.50 | 40.89 | 40.24 | 40.48 | 12,363,841 | +0.40(+0.99%) |
Dec 15, 2011 | 39.55 | 40.31 | 39.55 | 40.08 | 11,311,320 | +0.63(+1.59%) |
Dec 14, 2011 | 39.54 | 39.90 | 39.35 | 39.46 | 9,094,809 | -0.14(-0.35%) |
Dec 13, 2011 | 40.02 | 40.73 | 39.41 | 39.60 | 6,376,325 | -0.22(-0.56%) |
Dec 12, 2011 | 40.24 | 40.48 | 39.61 | 39.82 | 5,988,964 | -0.59(-1.45%) |
Dec 09, 2011 | 39.83 | 40.55 | 39.75 | 40.41 | 6,915,926 | +0.62(+1.56%) |
Dec 08, 2011 | 40.67 | 40.93 | 39.64 | 39.79 | 10,454,568 | -0.97(-2.39%) |
Dec 07, 2011 | 39.65 | 41.06 | 39.51 | 40.76 | 12,347,320 | +0.87(+2.17%) |
Dec 06, 2011 | 39.95 | 40.21 | 39.72 | 39.89 | 10,054,253 | +0.02(+0.04%) |
Dec 05, 2011 | 40.35 | 40.89 | 39.58 | 39.88 | 9,847,631 | +0.17(+0.42%) |
Dec 02, 2011 | 39.92 | 40.34 | 39.55 | 39.71 | 9,278,074 | -0.24(-0.60%) |
Dec 01, 2011 | 40.01 | 40.39 | 39.85 | 39.95 | 8,527,957 | -0.21(-0.51%) |
Nov 30, 2011 | 38.99 | 40.24 | 38.69 | 40.15 | 14,212,548 | +2.38(+6.30%) |
Nov 29, 2011 | 37.31 | 38.03 | 37.12 | 37.77 | 7,842,709 | +0.70(+1.89%) |
Nov 28, 2011 | 36.61 | 37.45 | 36.55 | 37.08 | 10,720,092 | +1.12(+3.11%) |
Nov 25, 2011 | 35.86 | 36.42 | 35.79 | 35.96 | 3,625,471 | +0.09(+0.25%) |
Nov 23, 2011 | 36.19 | 36.31 | 35.75 | 35.86 | 6,699,170 | -0.71(-1.94%) |
Nov 22, 2011 | 36.50 | 37.04 | 36.21 | 36.57 | 5,779,785 | -0.02(-0.05%) |
Nov 21, 2011 | 36.01 | 36.84 | 36.01 | 36.59 | 8,084,395 | -0.09(-0.25%) |
Nov 18, 2011 | 36.73 | 36.84 | 36.34 | 36.68 | 7,253,676 | +0.02(+0.07%) |
Nov 17, 2011 | 37.04 | 37.27 | 36.27 | 36.66 | 9,896,041 | -0.32(-0.87%) |
Nov 16, 2011 | 37.87 | 38.11 | 36.92 | 36.98 | 9,781,797 | -1.35(-3.52%) |
Nov 15, 2011 | 38.53 | 38.67 | 38.00 | 38.33 | 5,965,387 | -0.32(-0.83%) |
Nov 14, 2011 | 38.64 | 38.95 | 38.42 | 38.65 | 5,749,884 | -0.16(-0.40%) |
Nov 11, 2011 | 38.38 | 39.12 | 38.28 | 38.80 | 6,199,660 | +0.82(+2.17%) |
Nov 10, 2011 | 37.92 | 38.12 | 37.41 | 37.98 | 6,655,340 | +0.49(+1.30%) |
Nov 09, 2011 | 37.23 | 37.96 | 37.16 | 37.50 | 7,801,360 | -0.50(-1.32%) |
Nov 08, 2011 | 37.29 | 38.10 | 37.11 | 38.00 | 8,606,855 | +0.81(+2.17%) |
Nov 07, 2011 | 37.42 | 37.66 | 36.89 | 37.19 | 9,618,098 | -0.34(-0.90%) |
Nov 04, 2011 | 37.93 | 37.96 | 37.12 | 37.53 | 9,729,012 | -0.49(-1.30%) |
Nov 03, 2011 | 38.53 | 38.60 | 37.71 | 38.02 | 8,163,421 | -0.15(-0.39%) |
Nov 02, 2011 | 38.70 | 38.70 | 37.93 | 38.17 | 9,544,082 | +0.12(+0.30%) |
Nov 01, 2011 | 38.54 | 38.78 | 37.83 | 38.05 | 13,516,534 | -1.46(-3.69%) |
Oct 31, 2011 | 39.83 | 40.30 | 39.49 | 39.51 | 7,487,257 | -0.71(-1.76%) |
Oct 28, 2011 | 40.48 | 40.63 | 39.68 | 40.22 | 7,745,606 | -0.27(-0.67%) |
Oct 27, 2011 | 41.10 | 41.17 | 40.19 | 40.49 | 12,177,758 | +0.35(+0.86%) |
Oct 26, 2011 | 40.70 | 40.74 | 39.63 | 40.15 | 12,616,328 | +0.00(+0.00%) |
Oct 25, 2011 | 39.25 | 40.59 | 39.25 | 40.15 | 9,081,350 | -0.22(-0.55%) |
Oct 24, 2011 | 39.69 | 40.54 | 39.52 | 40.37 | 8,679,477 | +0.91(+2.32%) |
Oct 21, 2011 | 39.05 | 39.93 | 38.95 | 39.45 | 11,196,687 | +0.86(+2.22%) |
Oct 20, 2011 | 38.43 | 38.69 | 37.82 | 38.60 | 9,661,728 | +0.35(+0.93%) |
Oct 19, 2011 | 37.38 | 39.04 | 37.22 | 38.24 | 14,879,059 | +0.91(+2.45%) |
Oct 18, 2011 | 36.42 | 37.80 | 35.29 | 37.33 | 29,060,604 | -1.04(-2.70%) |
Oct 17, 2011 | 38.59 | 39.20 | 38.25 | 38.37 | 7,220,035 | -0.51(-1.31%) |
Oct 14, 2011 | 38.88 | 38.99 | 38.31 | 38.88 | 7,377,251 | +0.57(+1.48%) |
Oct 13, 2011 | 37.89 | 38.38 | 37.60 | 38.31 | 6,114,790 | +0.12(+0.32%) |
Oct 12, 2011 | 38.87 | 39.24 | 38.18 | 38.19 | 8,826,626 | -0.21(-0.56%) |
Oct 11, 2011 | 38.19 | 38.55 | 37.78 | 38.40 | 5,634,171 | +0.10(+0.26%) |
Oct 10, 2011 | 37.48 | 38.30 | 37.47 | 38.30 | 5,728,821 | +1.34(+3.63%) |
Oct 07, 2011 | 37.05 | 37.42 | 36.60 | 36.96 | 7,242,265 | -0.04(-0.11%) |
Oct 06, 2011 | 36.44 | 37.03 | 36.44 | 37.00 | 7,050,185 | +0.40(+1.10%) |
Oct 05, 2011 | 35.85 | 36.79 | 35.27 | 36.60 | 10,270,045 | +1.38(+3.90%) |
Oct 04, 2011 | 34.67 | 35.27 | 34.02 | 35.22 | 16,725,436 | -0.12(-0.33%) |