Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.08 | 42.18 | 41.54 | 41.55 | 1,971,728 | -0.48(-1.13%) |
Dec 29, 2011 | 42.09 | 42.11 | 41.80 | 42.03 | 1,998,674 | +0.08(+0.19%) |
Dec 28, 2011 | 42.25 | 42.26 | 41.82 | 41.95 | 2,531,646 | -0.22(-0.52%) |
Dec 27, 2011 | 41.55 | 42.25 | 41.28 | 42.17 | 2,933,014 | +0.54(+1.30%) |
Dec 23, 2011 | 41.00 | 41.66 | 40.96 | 41.63 | 2,634,312 | +0.24(+0.58%) |
Dec 21, 2011 | 40.92 | 41.52 | 40.70 | 41.39 | 4,948,130 | +0.49(+1.20%) |
Dec 20, 2011 | 41.20 | 41.56 | 40.83 | 40.90 | 3,474,842 | +0.23(+0.58%) |
Dec 19, 2011 | 41.55 | 41.59 | 40.58 | 40.66 | 4,398,802 | -0.74(-1.80%) |
Dec 16, 2011 | 41.26 | 41.52 | 40.20 | 41.41 | 55,721,212 | +0.38(+0.91%) |
Dec 15, 2011 | 40.90 | 41.34 | 40.73 | 41.03 | 3,840,592 | +0.46(+1.15%) |
Dec 14, 2011 | 40.48 | 41.10 | 40.33 | 40.57 | 4,187,218 | -0.17(-0.42%) |
Dec 13, 2011 | 41.74 | 41.74 | 40.57 | 40.74 | 3,202,120 | -0.73(-1.75%) |
Dec 12, 2011 | 41.26 | 41.48 | 40.91 | 41.47 | 2,711,972 | +0.19(+0.46%) |
Dec 09, 2011 | 41.42 | 41.73 | 41.08 | 41.27 | 3,118,650 | +0.02(+0.06%) |
Dec 08, 2011 | 40.83 | 41.75 | 40.78 | 41.25 | 2,656,692 | +0.17(+0.41%) |
Dec 07, 2011 | 41.19 | 41.49 | 40.72 | 41.08 | 2,200,338 | -0.27(-0.65%) |
Dec 06, 2011 | 41.89 | 41.99 | 41.24 | 41.35 | 2,923,298 | -0.39(-0.93%) |
Dec 05, 2011 | 41.81 | 41.98 | 41.48 | 41.74 | 2,984,854 | +0.87(+2.12%) |
Dec 02, 2011 | 41.33 | 41.52 | 40.77 | 40.88 | 2,054,402 | -0.15(-0.37%) |
Dec 01, 2011 | 40.56 | 41.57 | 40.44 | 41.02 | 3,267,728 | +0.28(+0.69%) |
Nov 30, 2011 | 40.28 | 40.80 | 40.05 | 40.74 | 4,640,248 | +0.88(+2.22%) |
Nov 29, 2011 | 38.62 | 39.92 | 38.47 | 39.86 | 2,456,672 | +1.27(+3.28%) |
Nov 28, 2011 | 38.66 | 39.19 | 38.45 | 38.59 | 2,431,998 | +0.29(+0.76%) |
Nov 25, 2011 | 38.08 | 38.52 | 37.91 | 38.30 | 1,600,104 | +0.00(+0.00%) |
Nov 23, 2011 | 38.28 | 38.80 | 38.22 | 38.30 | 2,211,080 | -0.24(-0.62%) |
Nov 22, 2011 | 37.88 | 39.00 | 37.76 | 38.55 | 3,333,800 | +0.70(+1.85%) |
Nov 21, 2011 | 37.48 | 37.95 | 36.04 | 37.84 | 2,690,034 | -0.13(-0.36%) |
Nov 18, 2011 | 38.27 | 38.33 | 37.50 | 37.98 | 3,925,986 | -0.16(-0.41%) |
Nov 17, 2011 | 38.45 | 38.61 | 37.41 | 38.13 | 4,626,012 | +0.11(+0.29%) |
Nov 16, 2011 | 39.21 | 39.21 | 37.98 | 38.02 | 3,525,346 | -1.13(-2.89%) |
Nov 15, 2011 | 39.30 | 39.49 | 38.88 | 39.16 | 2,954,630 | -0.34(-0.86%) |
Nov 14, 2011 | 39.32 | 39.64 | 39.30 | 39.49 | 2,201,384 | +0.16(+0.41%) |
Nov 11, 2011 | 39.23 | 39.50 | 38.75 | 39.34 | 2,497,594 | +0.40(+1.03%) |
Nov 10, 2011 | 39.50 | 39.76 | 38.77 | 38.94 | 2,858,240 | -0.45(-1.13%) |
Nov 09, 2011 | 39.31 | 40.46 | 39.25 | 39.38 | 2,994,044 | -0.57(-1.43%) |
Nov 08, 2011 | 39.50 | 40.05 | 38.95 | 39.95 | 2,106,972 | +0.57(+1.43%) |
Nov 07, 2011 | 39.72 | 39.86 | 39.02 | 39.38 | 2,217,566 | -0.22(-0.56%) |
Nov 04, 2011 | 39.06 | 39.80 | 39.05 | 39.60 | 1,255,242 | -0.07(-0.16%) |
Nov 03, 2011 | 39.56 | 39.74 | 38.66 | 39.67 | 2,341,330 | +0.34(+0.86%) |
Nov 02, 2011 | 40.08 | 40.17 | 39.22 | 39.33 | 2,160,096 | -0.27(-0.68%) |
Nov 01, 2011 | 39.63 | 40.20 | 39.40 | 39.60 | 2,313,302 | -0.38(-0.95%) |
Oct 31, 2011 | 39.34 | 40.47 | 39.30 | 39.98 | 2,970,654 | +0.54(+1.38%) |
Oct 28, 2011 | 39.73 | 40.12 | 39.23 | 39.44 | 2,356,090 | -0.39(-0.99%) |
Oct 27, 2011 | 40.25 | 40.70 | 39.31 | 39.83 | 3,479,754 | -0.06(-0.15%) |
Oct 26, 2011 | 40.72 | 40.72 | 39.45 | 39.89 | 3,082,570 | -0.65(-1.60%) |
Oct 25, 2011 | 40.73 | 41.24 | 40.45 | 40.54 | 2,686,104 | -0.33(-0.81%) |
Oct 24, 2011 | 40.12 | 40.90 | 39.92 | 40.87 | 2,208,636 | +0.84(+2.11%) |
Oct 21, 2011 | 40.58 | 40.58 | 39.75 | 40.02 | 3,083,922 | -0.11(-0.26%) |
Oct 20, 2011 | 40.53 | 40.63 | 39.62 | 40.13 | 2,811,994 | -0.10(-0.25%) |
Oct 19, 2011 | 40.08 | 40.68 | 40.03 | 40.23 | 2,076,820 | +0.15(+0.39%) |
Oct 18, 2011 | 40.05 | 40.23 | 39.78 | 40.08 | 2,450,108 | +0.12(+0.31%) |
Oct 17, 2011 | 39.67 | 40.48 | 39.63 | 39.95 | 2,353,302 | -0.18(-0.45%) |
Oct 14, 2011 | 40.19 | 40.20 | 39.48 | 40.13 | 1,658,140 | +0.48(+1.21%) |
Oct 13, 2011 | 39.91 | 40.38 | 39.61 | 39.65 | 3,366,430 | -0.35(-0.88%) |
Oct 12, 2011 | 40.45 | 40.59 | 39.80 | 40.00 | 2,704,284 | -0.13(-0.32%) |
Oct 11, 2011 | 39.87 | 40.49 | 39.77 | 40.13 | 2,823,530 | +0.48(+1.21%) |
Oct 10, 2011 | 39.40 | 39.98 | 39.36 | 39.65 | 3,007,018 | +0.81(+2.09%) |
Oct 07, 2011 | 38.44 | 39.62 | 38.44 | 38.84 | 3,940,334 | +0.62(+1.61%) |
Oct 06, 2011 | 38.40 | 38.77 | 38.16 | 38.23 | 2,375,044 | -0.06(-0.17%) |
Oct 05, 2011 | 37.77 | 38.48 | 37.27 | 38.29 | 2,505,540 | +0.76(+2.01%) |
Oct 04, 2011 | 36.50 | 37.56 | 36.15 | 37.53 | 3,058,734 | +0.69(+1.89%) |