Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.07 | 40.23 | 39.86 | 39.89 | 1,331,094 | -0.25(-0.62%) |
Dec 29, 2011 | 40.29 | 40.45 | 40.00 | 40.14 | 1,209,759 | -0.09(-0.21%) |
Dec 28, 2011 | 40.88 | 40.88 | 40.11 | 40.23 | 1,475,394 | -0.54(-1.33%) |
Dec 27, 2011 | 40.62 | 40.86 | 40.40 | 40.77 | 947,529 | +0.16(+0.40%) |
Dec 23, 2011 | 40.17 | 40.66 | 40.00 | 40.61 | 3,130,869 | +0.62(+1.55%) |
Dec 21, 2011 | 40.03 | 40.21 | 39.77 | 39.99 | 2,452,234 | -0.05(-0.13%) |
Dec 20, 2011 | 40.29 | 40.56 | 39.72 | 40.04 | 3,605,630 | +0.26(+0.65%) |
Dec 19, 2011 | 39.81 | 40.19 | 39.60 | 39.78 | 3,331,592 | +0.00(+0.00%) |
Dec 16, 2011 | 39.91 | 40.24 | 39.51 | 39.78 | 3,406,334 | +0.13(+0.33%) |
Dec 15, 2011 | 39.65 | 39.74 | 39.30 | 39.65 | 2,052,358 | +0.28(+0.70%) |
Dec 14, 2011 | 39.64 | 39.82 | 39.02 | 39.38 | 2,151,446 | -0.29(-0.74%) |
Dec 13, 2011 | 40.14 | 40.38 | 39.48 | 39.67 | 2,687,337 | -0.56(-1.39%) |
Dec 12, 2011 | 40.00 | 40.27 | 39.66 | 40.23 | 2,080,104 | -0.29(-0.72%) |
Dec 09, 2011 | 40.36 | 40.66 | 39.84 | 40.52 | 3,228,532 | +0.21(+0.51%) |
Dec 08, 2011 | 40.19 | 40.63 | 40.01 | 40.32 | 3,880,394 | +0.01(+0.02%) |
Dec 07, 2011 | 40.18 | 40.58 | 39.86 | 40.31 | 3,227,767 | -0.04(-0.11%) |
Dec 06, 2011 | 40.45 | 40.53 | 40.22 | 40.35 | 2,119,026 | -0.01(-0.02%) |
Dec 05, 2011 | 40.69 | 40.69 | 40.02 | 40.36 | 2,485,274 | +0.03(+0.06%) |
Dec 02, 2011 | 40.32 | 40.50 | 40.25 | 40.33 | 2,778,721 | +0.34(+0.84%) |
Dec 01, 2011 | 40.07 | 40.32 | 39.74 | 40.00 | 2,395,760 | -0.22(-0.56%) |
Nov 30, 2011 | 40.09 | 40.50 | 39.95 | 40.22 | 3,805,499 | +1.22(+3.14%) |
Nov 29, 2011 | 38.94 | 39.21 | 38.59 | 39.00 | 3,508,948 | +0.04(+0.11%) |
Nov 28, 2011 | 38.52 | 39.13 | 38.52 | 38.95 | 2,665,495 | +1.29(+3.43%) |
Nov 25, 2011 | 37.49 | 37.97 | 37.37 | 37.66 | 1,258,073 | +0.07(+0.18%) |
Nov 23, 2011 | 38.04 | 38.05 | 37.51 | 37.59 | 2,437,107 | -0.80(-2.09%) |
Nov 22, 2011 | 38.43 | 38.63 | 37.94 | 38.39 | 2,692,172 | -0.22(-0.58%) |
Nov 21, 2011 | 38.76 | 39.10 | 38.28 | 38.62 | 2,575,396 | -0.65(-1.67%) |
Nov 18, 2011 | 39.94 | 40.01 | 39.26 | 39.27 | 2,707,243 | -0.43(-1.09%) |
Nov 17, 2011 | 39.24 | 39.73 | 39.03 | 39.70 | 3,649,423 | +0.41(+1.05%) |
Nov 16, 2011 | 39.60 | 40.09 | 39.17 | 39.29 | 2,279,424 | -0.66(-1.64%) |
Nov 15, 2011 | 39.44 | 40.19 | 39.35 | 39.94 | 1,827,387 | +0.31(+0.78%) |
Nov 14, 2011 | 39.57 | 40.29 | 39.57 | 39.63 | 1,686,932 | -0.22(-0.54%) |
Nov 11, 2011 | 39.32 | 39.88 | 39.27 | 39.85 | 3,394,481 | +1.04(+2.69%) |
Nov 10, 2011 | 39.07 | 39.07 | 38.55 | 38.81 | 4,232,848 | +0.41(+1.08%) |
Nov 09, 2011 | 38.55 | 38.76 | 38.05 | 38.39 | 6,318,946 | -1.05(-2.67%) |
Nov 08, 2011 | 39.60 | 39.63 | 39.02 | 39.44 | 2,910,222 | -0.01(-0.02%) |
Nov 07, 2011 | 39.47 | 39.64 | 38.82 | 39.45 | 4,384,302 | -0.15(-0.37%) |
Nov 04, 2011 | 39.72 | 39.83 | 39.37 | 39.60 | 2,831,869 | -0.53(-1.31%) |
Nov 03, 2011 | 39.85 | 40.19 | 39.46 | 40.13 | 2,810,954 | +0.88(+2.24%) |
Nov 02, 2011 | 39.43 | 39.62 | 39.05 | 39.25 | 2,232,521 | +0.47(+1.22%) |
Nov 01, 2011 | 39.20 | 39.35 | 38.65 | 38.77 | 2,517,214 | -1.65(-4.09%) |
Oct 31, 2011 | 40.19 | 40.99 | 40.19 | 40.43 | 2,550,705 | -0.43(-1.05%) |
Oct 28, 2011 | 40.12 | 41.15 | 40.09 | 40.86 | 3,919,139 | +0.78(+1.94%) |
Oct 27, 2011 | 40.70 | 40.71 | 39.78 | 40.08 | 4,633,648 | +0.63(+1.59%) |
Oct 26, 2011 | 39.55 | 39.74 | 38.87 | 39.45 | 2,771,451 | +0.44(+1.13%) |
Oct 25, 2011 | 39.64 | 39.89 | 38.94 | 39.01 | 2,137,657 | -0.97(-2.44%) |
Oct 24, 2011 | 39.55 | 40.33 | 39.40 | 39.99 | 4,102,128 | +0.35(+0.89%) |
Oct 21, 2011 | 38.70 | 39.64 | 38.64 | 39.63 | 2,711,044 | +1.23(+3.21%) |
Oct 20, 2011 | 38.53 | 38.76 | 37.95 | 38.40 | 1,832,638 | -0.04(-0.11%) |
Oct 19, 2011 | 38.78 | 38.94 | 38.22 | 38.45 | 2,474,395 | -0.53(-1.37%) |
Oct 18, 2011 | 38.24 | 39.20 | 37.75 | 38.98 | 1,880,685 | +0.61(+1.59%) |
Oct 17, 2011 | 38.72 | 38.99 | 38.27 | 38.37 | 1,798,892 | -0.43(-1.11%) |
Oct 14, 2011 | 38.74 | 38.82 | 38.37 | 38.80 | 1,872,758 | +0.47(+1.21%) |
Oct 13, 2011 | 38.50 | 38.64 | 37.88 | 38.33 | 2,005,436 | -0.41(-1.07%) |
Oct 12, 2011 | 38.62 | 39.13 | 38.32 | 38.75 | 3,026,513 | +0.39(+1.01%) |
Oct 11, 2011 | 38.00 | 38.61 | 37.98 | 38.36 | 2,141,224 | +0.01(+0.02%) |
Oct 10, 2011 | 38.08 | 38.54 | 37.97 | 38.35 | 2,398,793 | +0.74(+1.97%) |
Oct 07, 2011 | 38.11 | 38.25 | 37.32 | 37.61 | 2,882,987 | -0.55(-1.45%) |
Oct 06, 2011 | 37.32 | 38.17 | 37.32 | 38.16 | 3,194,747 | +1.15(+3.12%) |
Oct 05, 2011 | 36.00 | 37.17 | 35.89 | 37.01 | 3,657,566 | +0.65(+1.78%) |
Oct 04, 2011 | 34.79 | 36.38 | 34.14 | 36.36 | 4,335,534 | +1.35(+3.86%) |