Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.53 | 46.53 | 46.27 | 46.35 | 5,847,426 | -0.18(-0.39%) |
Dec 29, 2011 | 46.37 | 46.54 | 46.31 | 46.53 | 6,347,072 | +0.30(+0.65%) |
Dec 28, 2011 | 46.49 | 46.52 | 46.17 | 46.23 | 5,956,567 | -0.17(-0.37%) |
Dec 27, 2011 | 45.95 | 46.52 | 45.91 | 46.41 | 8,043,881 | +0.08(+0.18%) |
Dec 23, 2011 | 46.00 | 46.34 | 45.87 | 46.32 | 7,498,003 | +0.47(+1.02%) |
Dec 21, 2011 | 45.51 | 45.86 | 45.51 | 45.86 | 13,626,122 | +0.15(+0.32%) |
Dec 20, 2011 | 45.33 | 45.80 | 45.31 | 45.71 | 14,049,789 | +0.58(+1.29%) |
Dec 19, 2011 | 45.41 | 45.57 | 44.98 | 45.13 | 11,759,932 | -0.13(-0.29%) |
Dec 16, 2011 | 45.46 | 45.60 | 45.04 | 45.26 | 26,326,676 | +0.10(+0.23%) |
Dec 15, 2011 | 45.05 | 45.31 | 44.92 | 45.16 | 13,874,280 | +0.38(+0.84%) |
Dec 14, 2011 | 44.80 | 45.13 | 44.69 | 44.78 | 14,862,259 | -0.19(-0.43%) |
Dec 13, 2011 | 44.84 | 45.39 | 44.75 | 44.98 | 16,012,685 | +0.29(+0.65%) |
Dec 12, 2011 | 44.87 | 45.11 | 44.42 | 44.68 | 12,630,905 | -0.46(-1.02%) |
Dec 09, 2011 | 44.93 | 45.28 | 44.89 | 45.14 | 11,007,184 | +0.35(+0.78%) |
Dec 08, 2011 | 45.07 | 45.16 | 44.68 | 44.80 | 12,001,004 | -0.53(-1.17%) |
Dec 07, 2011 | 45.02 | 45.51 | 44.92 | 45.32 | 16,039,584 | +0.27(+0.60%) |
Dec 06, 2011 | 44.92 | 45.16 | 44.81 | 45.05 | 11,967,604 | +0.00(+0.00%) |
Dec 05, 2011 | 45.09 | 45.12 | 44.78 | 45.05 | 14,115,788 | +0.13(+0.28%) |
Dec 02, 2011 | 44.94 | 45.07 | 44.66 | 44.93 | 14,323,894 | +0.40(+0.91%) |
Dec 01, 2011 | 44.87 | 45.02 | 44.38 | 44.52 | 13,510,733 | -0.34(-0.76%) |
Nov 30, 2011 | 43.93 | 44.88 | 43.91 | 44.86 | 21,559,756 | +1.42(+3.26%) |
Nov 29, 2011 | 43.41 | 43.74 | 43.33 | 43.45 | 9,203,498 | +0.20(+0.47%) |
Nov 28, 2011 | 42.84 | 43.40 | 42.78 | 43.25 | 11,043,327 | +0.86(+2.03%) |
Nov 25, 2011 | 42.52 | 42.93 | 42.38 | 42.38 | 6,814,378 | -0.04(-0.10%) |
Nov 23, 2011 | 42.60 | 42.74 | 42.38 | 42.43 | 10,777,791 | -0.44(-1.02%) |
Nov 22, 2011 | 42.75 | 43.25 | 42.72 | 42.86 | 11,976,373 | +0.02(+0.05%) |
Nov 21, 2011 | 43.45 | 43.75 | 42.70 | 42.84 | 19,075,918 | -1.10(-2.50%) |
Nov 18, 2011 | 43.85 | 44.12 | 43.82 | 43.94 | 10,972,475 | +0.21(+0.48%) |
Nov 17, 2011 | 43.88 | 44.23 | 43.45 | 43.73 | 12,270,049 | -0.24(-0.54%) |
Nov 16, 2011 | 43.85 | 44.39 | 43.79 | 43.97 | 13,281,044 | -0.19(-0.44%) |
Nov 15, 2011 | 44.04 | 44.40 | 43.84 | 44.16 | 11,044,216 | +0.35(+0.81%) |
Nov 14, 2011 | 44.08 | 44.15 | 43.73 | 43.81 | 9,833,769 | -0.58(-1.31%) |
Nov 11, 2011 | 44.29 | 44.57 | 44.18 | 44.39 | 8,248,344 | +0.44(+1.01%) |
Nov 10, 2011 | 44.13 | 44.23 | 43.63 | 43.95 | 8,842,001 | +0.37(+0.84%) |
Nov 09, 2011 | 44.33 | 44.35 | 43.47 | 43.58 | 13,962,186 | -1.04(-2.32%) |
Nov 08, 2011 | 44.11 | 44.70 | 44.11 | 44.61 | 10,681,777 | +0.52(+1.18%) |
Nov 07, 2011 | 43.79 | 44.17 | 43.56 | 44.09 | 9,440,457 | +0.30(+0.68%) |
Nov 04, 2011 | 43.70 | 43.91 | 43.34 | 43.79 | 11,166,655 | -0.13(-0.28%) |
Nov 03, 2011 | 43.99 | 44.13 | 43.70 | 43.92 | 12,280,282 | +0.24(+0.56%) |
Nov 02, 2011 | 44.05 | 44.16 | 43.36 | 43.68 | 12,640,959 | +0.10(+0.24%) |
Nov 01, 2011 | 44.03 | 44.19 | 43.43 | 43.57 | 19,381,502 | -0.89(-2.00%) |
Oct 31, 2011 | 44.85 | 45.05 | 44.43 | 44.46 | 13,558,384 | -0.51(-1.14%) |
Oct 28, 2011 | 45.05 | 45.18 | 44.69 | 44.98 | 15,336,574 | -0.37(-0.81%) |
Oct 27, 2011 | 45.42 | 45.63 | 44.68 | 45.34 | 23,962,978 | +0.22(+0.48%) |
Oct 26, 2011 | 45.09 | 45.17 | 44.59 | 45.13 | 13,530,263 | +0.31(+0.68%) |
Oct 25, 2011 | 45.23 | 45.42 | 44.73 | 44.82 | 12,836,575 | -0.60(-1.32%) |
Oct 24, 2011 | 45.68 | 45.78 | 45.17 | 45.42 | 14,127,436 | -0.62(-1.34%) |
Oct 21, 2011 | 45.59 | 46.07 | 45.49 | 46.04 | 18,749,126 | +0.81(+1.80%) |
Oct 20, 2011 | 45.09 | 45.36 | 44.80 | 45.23 | 11,107,775 | +0.24(+0.53%) |
Oct 19, 2011 | 44.70 | 45.39 | 44.66 | 44.99 | 13,095,514 | +0.25(+0.55%) |
Oct 18, 2011 | 44.22 | 45.20 | 44.18 | 44.74 | 17,116,184 | +0.45(+1.03%) |
Oct 17, 2011 | 44.69 | 45.11 | 44.15 | 44.29 | 10,300,866 | -0.43(-0.97%) |
Oct 14, 2011 | 44.80 | 44.92 | 44.36 | 44.72 | 10,861,043 | +0.17(+0.37%) |
Oct 13, 2011 | 44.46 | 44.66 | 44.09 | 44.56 | 10,599,513 | -0.17(-0.37%) |
Oct 12, 2011 | 44.61 | 45.03 | 44.48 | 44.72 | 14,807,048 | +0.22(+0.50%) |
Oct 11, 2011 | 44.27 | 44.68 | 44.27 | 44.50 | 8,273,375 | -0.16(-0.35%) |
Oct 10, 2011 | 44.36 | 44.67 | 44.20 | 44.66 | 9,648,025 | +0.61(+1.39%) |
Oct 07, 2011 | 44.09 | 44.38 | 43.87 | 44.05 | 12,916,262 | +0.21(+0.47%) |
Oct 06, 2011 | 43.25 | 43.87 | 43.22 | 43.84 | 12,610,990 | +0.19(+0.43%) |
Oct 05, 2011 | 43.59 | 43.86 | 43.27 | 43.65 | 17,444,864 | -0.02(-0.05%) |
Oct 04, 2011 | 42.94 | 43.76 | 42.58 | 43.67 | 18,610,744 | +0.37(+0.84%) |