Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.65 | 42.99 | 42.63 | 42.83 | 1,509,653 | +0.05(+0.11%) |
Dec 29, 2011 | 42.52 | 42.83 | 42.45 | 42.78 | 2,156,735 | +0.59(+1.40%) |
Dec 28, 2011 | 42.67 | 42.67 | 41.94 | 42.19 | 3,352,653 | -0.27(-0.64%) |
Dec 27, 2011 | 42.33 | 42.98 | 42.33 | 42.46 | 1,426,586 | -1.05(-2.41%) |
Dec 23, 2011 | 43.14 | 43.55 | 43.05 | 43.51 | 1,460,532 | +0.78(+1.82%) |
Dec 21, 2011 | 42.54 | 42.81 | 42.08 | 42.74 | 4,661,322 | +0.48(+1.12%) |
Dec 20, 2011 | 41.44 | 42.42 | 41.41 | 42.26 | 3,686,736 | +2.01(+5.00%) |
Dec 19, 2011 | 40.65 | 40.71 | 40.15 | 40.25 | 5,638,817 | -1.86(-4.42%) |
Dec 16, 2011 | 42.32 | 42.41 | 42.00 | 42.11 | 5,274,050 | +0.31(+0.74%) |
Dec 15, 2011 | 41.98 | 42.24 | 41.68 | 41.80 | 3,386,851 | +0.10(+0.23%) |
Dec 14, 2011 | 42.15 | 42.26 | 41.55 | 41.71 | 3,577,274 | -0.76(-1.80%) |
Dec 13, 2011 | 43.16 | 43.32 | 42.17 | 42.47 | 4,016,987 | -0.59(-1.38%) |
Dec 12, 2011 | 43.51 | 43.51 | 42.69 | 43.06 | 2,925,936 | -1.42(-3.18%) |
Dec 09, 2011 | 43.69 | 44.55 | 43.60 | 44.48 | 2,828,482 | +0.52(+1.18%) |
Dec 08, 2011 | 44.83 | 44.94 | 43.80 | 43.96 | 2,976,350 | -1.44(-3.17%) |
Dec 07, 2011 | 45.13 | 45.53 | 44.91 | 45.40 | 4,739,162 | +0.04(+0.09%) |
Dec 06, 2011 | 45.34 | 45.56 | 45.06 | 45.36 | 2,415,424 | -0.52(-1.13%) |
Dec 05, 2011 | 46.20 | 46.20 | 45.53 | 45.88 | 2,936,590 | +0.66(+1.46%) |
Dec 02, 2011 | 46.08 | 46.12 | 45.15 | 45.22 | 2,961,149 | -0.32(-0.70%) |
Dec 01, 2011 | 45.76 | 46.11 | 45.46 | 45.54 | 3,093,033 | -0.07(-0.14%) |
Nov 30, 2011 | 44.85 | 45.67 | 44.77 | 45.60 | 4,563,305 | +2.51(+5.83%) |
Nov 29, 2011 | 43.08 | 43.69 | 43.04 | 43.09 | 6,399,378 | +0.80(+1.89%) |
Nov 28, 2011 | 42.19 | 42.49 | 42.11 | 42.29 | 4,996,391 | +2.01(+4.99%) |
Nov 25, 2011 | 40.33 | 40.69 | 40.23 | 40.28 | 2,849,118 | -0.20(-0.50%) |
Nov 23, 2011 | 41.15 | 41.15 | 40.38 | 40.49 | 3,279,228 | -1.61(-3.83%) |
Nov 22, 2011 | 41.82 | 42.23 | 41.69 | 42.10 | 3,079,632 | +0.62(+1.49%) |
Nov 21, 2011 | 41.65 | 41.69 | 40.92 | 41.48 | 4,529,491 | -1.38(-3.23%) |
Nov 18, 2011 | 43.05 | 43.12 | 42.58 | 42.86 | 3,202,203 | +0.36(+0.84%) |
Nov 17, 2011 | 43.79 | 43.92 | 42.19 | 42.50 | 6,087,536 | -0.89(-2.04%) |
Nov 16, 2011 | 43.64 | 44.15 | 43.32 | 43.39 | 4,199,576 | -1.11(-2.49%) |
Nov 15, 2011 | 44.13 | 44.73 | 44.06 | 44.50 | 2,679,935 | +0.11(+0.24%) |
Nov 14, 2011 | 44.56 | 44.59 | 44.19 | 44.39 | 1,516,956 | -0.21(-0.47%) |
Nov 11, 2011 | 44.15 | 44.79 | 44.11 | 44.60 | 2,561,259 | +1.30(+3.01%) |
Nov 10, 2011 | 43.60 | 43.71 | 42.93 | 43.30 | 3,385,240 | -0.22(-0.50%) |
Nov 09, 2011 | 44.37 | 44.63 | 43.42 | 43.52 | 3,922,289 | -2.64(-5.73%) |
Nov 08, 2011 | 45.77 | 46.26 | 45.39 | 46.16 | 2,561,797 | +0.06(+0.12%) |
Nov 07, 2011 | 45.57 | 46.11 | 45.33 | 46.11 | 2,265,221 | +0.11(+0.23%) |
Nov 04, 2011 | 45.88 | 46.10 | 45.48 | 46.00 | 3,493,666 | +0.64(+1.42%) |
Nov 03, 2011 | 45.41 | 45.54 | 44.79 | 45.36 | 2,840,791 | -0.05(-0.11%) |
Nov 02, 2011 | 45.52 | 45.59 | 44.97 | 45.41 | 2,799,490 | +1.05(+2.37%) |
Nov 01, 2011 | 44.18 | 44.74 | 43.89 | 44.36 | 5,250,923 | -0.71(-1.57%) |
Oct 31, 2011 | 45.96 | 45.96 | 45.02 | 45.06 | 4,024,620 | -1.68(-3.59%) |
Oct 28, 2011 | 46.37 | 46.86 | 46.15 | 46.74 | 2,398,625 | -0.46(-0.97%) |
Oct 27, 2011 | 46.87 | 47.68 | 46.53 | 47.20 | 5,881,811 | +2.76(+6.21%) |
Oct 26, 2011 | 44.66 | 44.85 | 43.72 | 44.44 | 5,917,820 | +0.27(+0.61%) |
Oct 25, 2011 | 44.70 | 44.85 | 44.06 | 44.17 | 3,359,812 | -0.96(-2.13%) |
Oct 24, 2011 | 44.44 | 45.33 | 44.35 | 45.13 | 4,539,811 | +2.03(+4.72%) |
Oct 21, 2011 | 42.99 | 43.24 | 42.73 | 43.10 | 3,696,773 | +1.09(+2.59%) |
Oct 20, 2011 | 42.20 | 42.27 | 41.24 | 42.01 | 4,270,983 | -0.98(-2.27%) |
Oct 19, 2011 | 43.67 | 43.69 | 42.85 | 42.98 | 4,801,585 | -0.11(-0.26%) |
Oct 18, 2011 | 42.18 | 43.32 | 41.76 | 43.10 | 3,902,373 | +1.11(+2.63%) |
Oct 17, 2011 | 42.95 | 43.05 | 41.90 | 41.99 | 3,644,810 | -0.98(-2.27%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.63 | 42.97 | 2,472,680 | +1.11(+2.66%) |
Oct 13, 2011 | 41.78 | 42.14 | 41.49 | 41.85 | 3,222,044 | -0.45(-1.06%) |
Oct 12, 2011 | 42.05 | 42.84 | 42.03 | 42.30 | 5,430,857 | +1.26(+3.07%) |
Oct 11, 2011 | 40.50 | 41.23 | 40.41 | 41.04 | 3,021,503 | -0.24(-0.59%) |
Oct 10, 2011 | 40.49 | 41.37 | 40.49 | 41.28 | 3,917,062 | +1.84(+4.66%) |
Oct 07, 2011 | 40.11 | 40.21 | 39.31 | 39.44 | 5,346,045 | -0.11(-0.27%) |
Oct 06, 2011 | 38.90 | 39.59 | 38.90 | 39.55 | 5,336,738 | +1.20(+3.12%) |
Oct 05, 2011 | 37.65 | 38.48 | 37.36 | 38.35 | 5,087,727 | +0.28(+0.75%) |
Oct 04, 2011 | 37.04 | 38.20 | 36.34 | 38.07 | 13,031,715 | +1.24(+3.38%) |