Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 44.67 | 44.78 | 44.39 | 44.40 | 2,182,793 | -0.38(-0.85%) |
Dec 29, 2011 | 44.39 | 44.89 | 44.31 | 44.78 | 2,087,604 | +0.62(+1.39%) |
Dec 28, 2011 | 44.69 | 44.77 | 44.14 | 44.17 | 2,291,596 | -0.50(-1.13%) |
Dec 27, 2011 | 44.57 | 44.94 | 44.45 | 44.67 | 2,355,900 | +0.14(+0.30%) |
Dec 23, 2011 | 44.66 | 44.76 | 44.32 | 44.54 | 2,481,235 | +0.20(+0.44%) |
Dec 21, 2011 | 43.82 | 44.48 | 43.70 | 44.34 | 3,909,865 | +0.71(+1.62%) |
Dec 20, 2011 | 43.22 | 43.78 | 43.09 | 43.64 | 5,206,676 | +1.08(+2.54%) |
Dec 19, 2011 | 43.13 | 43.31 | 42.47 | 42.56 | 5,357,762 | -0.43(-1.00%) |
Dec 16, 2011 | 42.87 | 43.19 | 42.74 | 42.98 | 9,846,423 | +0.35(+0.83%) |
Dec 15, 2011 | 42.53 | 42.90 | 42.30 | 42.63 | 6,006,157 | +0.63(+1.50%) |
Dec 14, 2011 | 41.85 | 42.41 | 41.85 | 42.00 | 5,818,867 | +0.03(+0.07%) |
Dec 13, 2011 | 42.13 | 42.65 | 41.71 | 41.97 | 6,434,256 | +0.07(+0.18%) |
Dec 12, 2011 | 41.63 | 41.98 | 41.54 | 41.90 | 5,878,105 | -0.14(-0.34%) |
Dec 09, 2011 | 41.84 | 42.18 | 41.73 | 42.04 | 7,364,604 | +0.37(+0.88%) |
Dec 08, 2011 | 41.71 | 42.06 | 41.60 | 41.67 | 8,821,450 | -0.28(-0.66%) |
Dec 07, 2011 | 41.09 | 42.11 | 41.07 | 41.95 | 8,681,864 | +0.72(+1.75%) |
Dec 06, 2011 | 40.53 | 41.56 | 40.43 | 41.23 | 10,381,930 | +0.51(+1.24%) |
Dec 05, 2011 | 40.86 | 41.14 | 40.50 | 40.72 | 6,509,930 | +0.32(+0.79%) |
Dec 02, 2011 | 41.43 | 41.47 | 40.35 | 40.40 | 7,531,530 | -0.60(-1.45%) |
Dec 01, 2011 | 41.89 | 41.99 | 40.86 | 41.00 | 7,068,223 | -0.90(-2.15%) |
Nov 30, 2011 | 41.60 | 41.95 | 41.35 | 41.90 | 9,235,275 | +1.62(+4.03%) |
Nov 29, 2011 | 40.42 | 40.44 | 40.07 | 40.27 | 4,565,790 | -0.11(-0.28%) |
Nov 28, 2011 | 40.55 | 40.55 | 40.08 | 40.39 | 5,428,203 | +0.60(+1.52%) |
Nov 25, 2011 | 39.16 | 40.17 | 39.11 | 39.78 | 2,935,611 | +0.48(+1.23%) |
Nov 23, 2011 | 39.87 | 40.08 | 39.30 | 39.30 | 6,955,176 | -0.88(-2.19%) |
Nov 22, 2011 | 40.69 | 40.79 | 40.12 | 40.18 | 6,726,477 | -0.61(-1.50%) |
Nov 21, 2011 | 41.44 | 41.64 | 40.72 | 40.79 | 5,920,225 | -1.09(-2.60%) |
Nov 18, 2011 | 41.73 | 42.04 | 41.29 | 41.88 | 4,254,694 | +0.36(+0.88%) |
Nov 17, 2011 | 41.94 | 42.30 | 41.27 | 41.51 | 5,305,849 | -0.45(-1.08%) |
Nov 16, 2011 | 42.02 | 42.67 | 41.79 | 41.97 | 6,355,286 | -0.71(-1.66%) |
Nov 15, 2011 | 42.58 | 43.01 | 42.53 | 42.67 | 4,689,894 | -0.18(-0.42%) |
Nov 14, 2011 | 43.32 | 43.55 | 42.74 | 42.85 | 4,653,437 | -0.67(-1.54%) |
Nov 11, 2011 | 43.19 | 43.63 | 43.12 | 43.52 | 4,354,106 | +0.76(+1.78%) |
Nov 10, 2011 | 42.67 | 42.90 | 42.37 | 42.76 | 4,450,065 | +0.36(+0.86%) |
Nov 09, 2011 | 43.06 | 43.22 | 42.28 | 42.40 | 6,594,411 | -1.57(-3.57%) |
Nov 08, 2011 | 43.76 | 44.11 | 43.48 | 43.97 | 5,816,092 | +0.31(+0.70%) |
Nov 07, 2011 | 43.07 | 43.66 | 42.87 | 43.66 | 3,200,475 | +0.36(+0.83%) |
Nov 04, 2011 | 43.08 | 43.62 | 42.92 | 43.31 | 4,016,220 | -0.33(-0.75%) |
Nov 03, 2011 | 43.29 | 43.69 | 42.91 | 43.63 | 5,762,452 | +0.65(+1.51%) |
Nov 02, 2011 | 42.49 | 43.02 | 42.38 | 42.99 | 5,452,685 | +0.95(+2.27%) |
Nov 01, 2011 | 42.72 | 43.37 | 41.98 | 42.03 | 8,146,788 | -1.43(-3.29%) |
Oct 31, 2011 | 43.88 | 44.01 | 43.45 | 43.46 | 5,632,577 | -0.84(-1.90%) |
Oct 28, 2011 | 44.21 | 44.41 | 43.96 | 44.30 | 4,824,348 | +0.06(+0.13%) |
Oct 27, 2011 | 43.79 | 44.42 | 43.22 | 44.24 | 6,676,111 | +1.42(+3.30%) |
Oct 26, 2011 | 42.66 | 42.98 | 42.22 | 42.83 | 6,348,954 | +0.86(+2.06%) |
Oct 25, 2011 | 42.52 | 42.75 | 41.82 | 41.97 | 7,329,998 | -0.95(-2.22%) |
Oct 24, 2011 | 42.58 | 43.20 | 42.46 | 42.92 | 6,236,098 | +0.20(+0.47%) |
Oct 21, 2011 | 41.09 | 42.72 | 40.93 | 42.72 | 9,935,648 | +2.10(+5.17%) |
Oct 20, 2011 | 40.33 | 40.79 | 39.77 | 40.62 | 9,221,669 | +0.10(+0.26%) |
Oct 19, 2011 | 38.90 | 41.03 | 38.73 | 40.51 | 10,647,999 | +2.18(+5.69%) |
Oct 18, 2011 | 37.29 | 38.56 | 36.89 | 38.33 | 6,567,235 | +1.40(+3.79%) |
Oct 17, 2011 | 37.76 | 37.82 | 36.93 | 36.93 | 4,297,436 | -1.26(-3.30%) |
Oct 14, 2011 | 38.20 | 38.23 | 37.50 | 38.19 | 3,365,843 | +0.61(+1.63%) |
Oct 13, 2011 | 37.86 | 37.94 | 37.22 | 37.58 | 3,952,232 | -0.74(-1.92%) |
Oct 12, 2011 | 37.85 | 38.70 | 37.76 | 38.32 | 5,323,943 | +0.76(+2.02%) |
Oct 11, 2011 | 38.01 | 38.11 | 37.47 | 37.56 | 3,120,843 | -0.51(-1.33%) |
Oct 10, 2011 | 37.24 | 38.06 | 37.17 | 38.06 | 4,025,147 | +1.56(+4.29%) |
Oct 07, 2011 | 37.66 | 37.74 | 36.47 | 36.50 | 5,532,404 | -0.89(-2.37%) |
Oct 06, 2011 | 37.10 | 37.41 | 36.74 | 37.38 | 5,873,167 | +0.46(+1.25%) |
Oct 05, 2011 | 35.63 | 36.98 | 35.14 | 36.92 | 7,552,036 | +1.11(+3.10%) |
Oct 04, 2011 | 34.44 | 35.91 | 34.24 | 35.81 | 7,199,241 | +0.95(+2.74%) |