Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.33 | 39.43 | 39.20 | 39.23 | 6,749,991 | -0.11(-0.27%) |
Dec 29, 2011 | 39.05 | 39.40 | 39.03 | 39.33 | 8,156,133 | +0.37(+0.94%) |
Dec 28, 2011 | 39.30 | 39.41 | 38.78 | 38.97 | 9,839,904 | -0.38(-0.97%) |
Dec 27, 2011 | 38.94 | 39.43 | 38.73 | 39.35 | 9,064,835 | +0.17(+0.44%) |
Dec 23, 2011 | 39.15 | 39.25 | 38.69 | 39.18 | 7,907,237 | +0.82(+2.13%) |
Dec 21, 2011 | 38.86 | 39.01 | 37.86 | 38.36 | 13,793,373 | -0.44(-1.14%) |
Dec 20, 2011 | 37.91 | 38.97 | 37.86 | 38.80 | 19,970,390 | +1.57(+4.21%) |
Dec 19, 2011 | 38.01 | 38.06 | 37.12 | 37.23 | 16,297,765 | -0.49(-1.31%) |
Dec 16, 2011 | 37.94 | 38.60 | 37.59 | 37.73 | 27,671,592 | +0.04(+0.11%) |
Dec 15, 2011 | 38.54 | 38.56 | 37.43 | 37.68 | 16,311,809 | -0.39(-1.04%) |
Dec 14, 2011 | 38.85 | 38.95 | 37.78 | 38.08 | 17,942,740 | -0.78(-2.01%) |
Dec 13, 2011 | 39.72 | 39.96 | 38.57 | 38.86 | 19,404,306 | -0.42(-1.08%) |
Dec 12, 2011 | 39.02 | 39.34 | 38.72 | 39.28 | 13,828,885 | -0.29(-0.73%) |
Dec 09, 2011 | 38.72 | 39.73 | 38.54 | 39.57 | 16,210,320 | +0.80(+2.05%) |
Dec 08, 2011 | 38.76 | 39.43 | 38.64 | 38.77 | 21,701,836 | -0.27(-0.70%) |
Dec 07, 2011 | 39.10 | 39.25 | 38.40 | 39.05 | 18,551,758 | -0.27(-0.69%) |
Dec 06, 2011 | 39.16 | 39.56 | 38.76 | 39.32 | 15,327,028 | +0.24(+0.62%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.50 | 39.08 | 20,446,230 | +0.11(+0.28%) |
Dec 02, 2011 | 39.73 | 39.94 | 38.93 | 38.97 | 17,797,662 | -0.28(-0.71%) |
Dec 01, 2011 | 39.23 | 39.51 | 38.98 | 39.25 | 13,713,625 | -0.05(-0.13%) |
Nov 30, 2011 | 39.30 | 39.53 | 38.78 | 39.30 | 25,405,512 | +1.21(+3.18%) |
Nov 29, 2011 | 38.72 | 39.14 | 37.90 | 38.09 | 18,830,946 | -0.60(-1.54%) |
Nov 28, 2011 | 38.31 | 38.75 | 38.14 | 38.68 | 17,468,174 | +1.49(+4.01%) |
Nov 25, 2011 | 37.06 | 38.01 | 37.06 | 37.19 | 11,600,331 | -0.12(-0.33%) |
Nov 23, 2011 | 38.31 | 38.35 | 37.00 | 37.31 | 33,653,948 | -1.76(-4.50%) |
Nov 22, 2011 | 38.68 | 39.46 | 38.67 | 39.07 | 18,449,430 | +0.15(+0.39%) |
Nov 21, 2011 | 39.00 | 39.27 | 38.58 | 38.92 | 21,676,292 | -0.85(-2.14%) |
Nov 18, 2011 | 40.40 | 40.41 | 39.60 | 39.77 | 20,124,710 | -0.51(-1.26%) |
Nov 17, 2011 | 40.46 | 40.84 | 39.58 | 40.27 | 27,204,462 | -0.36(-0.88%) |
Nov 16, 2011 | 40.52 | 41.41 | 40.22 | 40.63 | 21,704,696 | -0.37(-0.91%) |
Nov 15, 2011 | 40.56 | 41.25 | 40.35 | 41.00 | 18,518,726 | +0.21(+0.53%) |
Nov 14, 2011 | 40.41 | 41.07 | 40.32 | 40.79 | 23,322,540 | +0.34(+0.85%) |
Nov 11, 2011 | 39.95 | 40.71 | 39.76 | 40.45 | 17,840,292 | +1.01(+2.55%) |
Nov 10, 2011 | 40.10 | 40.16 | 39.04 | 39.44 | 16,332,869 | -0.14(-0.36%) |
Nov 09, 2011 | 39.77 | 40.36 | 39.25 | 39.58 | 22,376,646 | -1.16(-2.84%) |
Nov 08, 2011 | 40.82 | 40.92 | 40.19 | 40.74 | 18,138,268 | +0.08(+0.19%) |
Nov 07, 2011 | 39.86 | 40.71 | 39.86 | 40.66 | 20,788,372 | +0.30(+0.74%) |
Nov 04, 2011 | 39.39 | 40.48 | 39.37 | 40.36 | 30,598,404 | +0.28(+0.70%) |
Nov 03, 2011 | 40.20 | 40.69 | 39.12 | 40.08 | 62,594,824 | +2.81(+7.53%) |
Nov 02, 2011 | 36.50 | 37.37 | 36.48 | 37.27 | 37,434,940 | +1.46(+4.07%) |
Nov 01, 2011 | 35.66 | 36.30 | 35.56 | 35.82 | 31,722,284 | -1.04(-2.83%) |
Oct 31, 2011 | 37.63 | 37.94 | 36.86 | 36.86 | 29,955,164 | -1.16(-3.06%) |
Oct 28, 2011 | 38.15 | 38.22 | 37.65 | 38.02 | 16,022,486 | -0.21(-0.54%) |
Oct 27, 2011 | 37.92 | 38.57 | 37.50 | 38.23 | 24,002,304 | +1.37(+3.72%) |
Oct 26, 2011 | 37.73 | 37.74 | 36.28 | 36.86 | 28,195,478 | -0.51(-1.38%) |
Oct 25, 2011 | 38.15 | 38.36 | 37.29 | 37.37 | 17,985,286 | -0.92(-2.41%) |
Oct 24, 2011 | 37.43 | 38.43 | 37.40 | 38.30 | 15,727,318 | +1.14(+3.06%) |
Oct 21, 2011 | 37.69 | 37.75 | 36.77 | 37.16 | 25,475,628 | +0.01(+0.02%) |
Oct 20, 2011 | 37.72 | 38.05 | 36.95 | 37.15 | 23,902,850 | -0.42(-1.12%) |
Oct 19, 2011 | 38.43 | 38.88 | 37.40 | 37.57 | 21,124,158 | -1.40(-3.59%) |
Oct 18, 2011 | 38.29 | 39.25 | 37.92 | 38.97 | 18,393,056 | +0.66(+1.72%) |
Oct 17, 2011 | 39.07 | 39.22 | 38.10 | 38.32 | 15,042,843 | -0.96(-2.44%) |
Oct 14, 2011 | 38.61 | 39.31 | 38.46 | 39.27 | 22,760,586 | +1.19(+3.13%) |
Oct 13, 2011 | 37.10 | 38.15 | 37.07 | 38.08 | 17,554,430 | +0.91(+2.44%) |
Oct 12, 2011 | 37.36 | 37.82 | 37.16 | 37.17 | 15,595,985 | +0.28(+0.76%) |
Oct 11, 2011 | 37.16 | 37.22 | 36.80 | 36.90 | 14,364,293 | -0.31(-0.84%) |
Oct 10, 2011 | 36.44 | 37.25 | 36.14 | 37.21 | 16,045,968 | +1.33(+3.70%) |
Oct 07, 2011 | 36.39 | 36.43 | 35.46 | 35.88 | 20,953,492 | -0.46(-1.26%) |
Oct 06, 2011 | 36.21 | 36.40 | 35.72 | 36.34 | 20,680,398 | +0.07(+0.20%) |
Oct 05, 2011 | 35.45 | 36.36 | 35.24 | 36.27 | 26,023,094 | +0.96(+2.71%) |
Oct 04, 2011 | 33.62 | 35.40 | 33.15 | 35.31 | 36,513,348 | +1.27(+3.74%) |