Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.74 | 47.37 | 46.74 | 46.80 | 1,263,301 | -0.02(-0.04%) |
Dec 29, 2011 | 46.54 | 46.87 | 46.31 | 46.82 | 1,246,589 | +0.25(+0.53%) |
Dec 28, 2011 | 46.80 | 46.96 | 46.52 | 46.58 | 2,664,081 | -0.11(-0.23%) |
Dec 27, 2011 | 46.59 | 47.07 | 46.41 | 46.68 | 1,066,132 | +0.06(+0.13%) |
Dec 23, 2011 | 46.52 | 46.82 | 46.26 | 46.62 | 1,459,615 | +1.21(+2.66%) |
Dec 21, 2011 | 44.38 | 45.61 | 44.26 | 45.41 | 3,046,010 | +0.99(+2.23%) |
Dec 20, 2011 | 43.69 | 44.63 | 43.68 | 44.42 | 3,543,816 | +2.63(+6.29%) |
Dec 19, 2011 | 42.70 | 43.19 | 41.66 | 41.79 | 1,952,498 | +0.16(+0.38%) |
Dec 16, 2011 | 42.19 | 42.41 | 41.51 | 41.64 | 3,893,020 | -0.19(-0.46%) |
Dec 15, 2011 | 42.06 | 42.48 | 41.71 | 41.83 | 1,681,275 | +0.24(+0.57%) |
Dec 14, 2011 | 41.68 | 41.81 | 41.18 | 41.59 | 1,905,950 | -0.22(-0.52%) |
Dec 13, 2011 | 42.49 | 42.80 | 41.49 | 41.81 | 1,997,281 | -0.48(-1.14%) |
Dec 12, 2011 | 42.74 | 42.88 | 42.07 | 42.29 | 1,910,037 | -0.87(-2.01%) |
Dec 09, 2011 | 42.29 | 43.35 | 42.20 | 43.16 | 2,344,693 | +1.03(+2.45%) |
Dec 08, 2011 | 42.66 | 42.81 | 41.90 | 42.13 | 2,335,560 | -0.88(-2.04%) |
Dec 07, 2011 | 43.28 | 43.36 | 42.56 | 43.00 | 3,132,200 | -0.53(-1.23%) |
Dec 06, 2011 | 43.56 | 43.82 | 43.30 | 43.54 | 1,370,576 | +0.07(+0.16%) |
Dec 05, 2011 | 43.83 | 44.34 | 43.30 | 43.47 | 3,117,044 | +0.60(+1.41%) |
Dec 02, 2011 | 44.89 | 45.20 | 42.13 | 42.86 | 6,753,904 | -1.70(-3.81%) |
Dec 01, 2011 | 44.22 | 45.25 | 44.06 | 44.56 | 1,550,750 | +0.27(+0.61%) |
Nov 30, 2011 | 43.25 | 44.32 | 43.05 | 44.29 | 2,285,664 | +2.21(+5.25%) |
Nov 29, 2011 | 42.55 | 42.70 | 41.98 | 42.08 | 1,992,771 | -0.35(-0.83%) |
Nov 28, 2011 | 42.45 | 42.84 | 42.14 | 42.43 | 1,658,743 | +0.89(+2.15%) |
Nov 25, 2011 | 41.71 | 42.10 | 41.54 | 41.54 | 793,140 | -0.14(-0.34%) |
Nov 23, 2011 | 41.68 | 42.07 | 41.40 | 41.68 | 2,785,872 | -0.25(-0.61%) |
Nov 22, 2011 | 42.27 | 42.65 | 41.64 | 41.93 | 2,001,040 | -0.25(-0.58%) |
Nov 21, 2011 | 42.02 | 42.45 | 41.76 | 42.18 | 2,783,839 | -0.26(-0.62%) |
Nov 18, 2011 | 44.14 | 44.23 | 42.36 | 42.44 | 4,431,445 | -1.37(-3.12%) |
Nov 17, 2011 | 44.79 | 44.79 | 43.69 | 43.81 | 2,301,838 | -1.02(-2.27%) |
Nov 16, 2011 | 45.25 | 45.39 | 44.68 | 44.82 | 3,874,231 | -0.92(-2.01%) |
Nov 15, 2011 | 45.79 | 45.99 | 45.15 | 45.74 | 1,891,413 | -0.25(-0.55%) |
Nov 14, 2011 | 45.74 | 46.04 | 45.29 | 46.00 | 2,551,579 | +0.00(+0.00%) |
Nov 11, 2011 | 45.52 | 46.23 | 45.36 | 46.00 | 1,402,053 | +0.73(+1.61%) |
Nov 10, 2011 | 45.64 | 45.86 | 45.19 | 45.27 | 2,547,629 | +0.00(+0.00%) |
Nov 09, 2011 | 46.20 | 46.67 | 45.09 | 45.27 | 2,293,750 | -2.09(-4.40%) |
Nov 08, 2011 | 46.57 | 47.42 | 46.39 | 47.36 | 2,023,106 | +1.04(+2.25%) |
Nov 07, 2011 | 44.92 | 46.35 | 44.92 | 46.31 | 1,897,442 | +1.37(+3.04%) |
Nov 04, 2011 | 45.81 | 45.88 | 44.83 | 44.95 | 3,613,069 | -1.22(-2.64%) |
Nov 03, 2011 | 45.88 | 46.25 | 45.44 | 46.16 | 2,295,033 | +0.74(+1.64%) |
Nov 02, 2011 | 45.02 | 45.85 | 44.88 | 45.42 | 2,139,614 | +0.90(+2.03%) |
Nov 01, 2011 | 46.11 | 45.94 | 44.35 | 44.52 | 3,972,514 | -1.59(-3.46%) |
Oct 31, 2011 | 47.17 | 47.38 | 46.11 | 46.11 | 1,737,026 | -1.46(-3.08%) |
Oct 28, 2011 | 47.41 | 48.05 | 47.35 | 47.58 | 2,414,123 | +0.11(+0.24%) |
Oct 27, 2011 | 47.29 | 48.24 | 45.01 | 47.46 | 5,655,261 | +0.13(+0.28%) |
Oct 26, 2011 | 47.54 | 47.68 | 46.31 | 47.33 | 3,332,500 | +0.39(+0.82%) |
Oct 25, 2011 | 47.87 | 48.00 | 46.85 | 46.94 | 1,685,549 | -1.24(-2.58%) |
Oct 24, 2011 | 47.59 | 48.57 | 47.59 | 48.19 | 1,678,207 | +0.32(+0.66%) |
Oct 21, 2011 | 47.00 | 47.88 | 46.94 | 47.87 | 1,913,438 | +1.32(+2.84%) |
Oct 20, 2011 | 46.45 | 46.79 | 45.65 | 46.55 | 1,847,776 | +0.10(+0.21%) |
Oct 19, 2011 | 46.11 | 47.05 | 45.91 | 46.45 | 2,091,409 | +0.40(+0.88%) |
Oct 18, 2011 | 45.32 | 46.52 | 44.84 | 46.05 | 1,744,215 | +0.53(+1.15%) |
Oct 17, 2011 | 45.88 | 46.31 | 45.40 | 45.53 | 1,427,212 | -0.88(-1.89%) |
Oct 14, 2011 | 47.00 | 47.31 | 46.27 | 46.40 | 1,948,002 | -0.03(-0.06%) |
Oct 13, 2011 | 46.90 | 46.95 | 45.78 | 46.43 | 2,086,854 | -0.71(-1.51%) |
Oct 12, 2011 | 47.39 | 47.97 | 47.10 | 47.14 | 1,421,360 | +0.00(+0.00%) |
Oct 11, 2011 | 46.87 | 47.43 | 46.80 | 47.14 | 1,295,034 | +0.01(+0.02%) |
Oct 10, 2011 | 46.87 | 47.43 | 46.40 | 47.13 | 1,760,075 | +0.91(+1.97%) |
Oct 07, 2011 | 47.01 | 47.01 | 45.99 | 46.22 | 1,533,539 | -0.26(-0.57%) |
Oct 06, 2011 | 45.55 | 46.48 | 45.55 | 46.48 | 1,933,304 | +0.88(+1.94%) |
Oct 05, 2011 | 45.15 | 45.76 | 44.75 | 45.60 | 2,321,210 | +0.46(+1.01%) |
Oct 04, 2011 | 44.21 | 45.24 | 43.52 | 45.14 | 3,386,205 | +0.37(+0.82%) |