Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.67 | 46.86 | 46.29 | 46.29 | 7,095,275 | -0.38(-0.82%) |
Dec 29, 2011 | 46.29 | 46.70 | 46.02 | 46.67 | 4,877,556 | +0.53(+1.16%) |
Dec 28, 2011 | 46.27 | 46.42 | 46.00 | 46.14 | 5,445,312 | -0.30(-0.65%) |
Dec 27, 2011 | 45.69 | 46.60 | 45.68 | 46.44 | 5,909,102 | +0.53(+1.15%) |
Dec 23, 2011 | 45.43 | 46.03 | 45.42 | 45.91 | 5,735,083 | +0.40(+0.87%) |
Dec 21, 2011 | 43.98 | 45.61 | 43.98 | 45.52 | 14,752,275 | +1.43(+3.24%) |
Dec 20, 2011 | 43.83 | 44.15 | 43.74 | 44.09 | 9,359,892 | +0.72(+1.65%) |
Dec 19, 2011 | 43.48 | 44.06 | 43.23 | 43.37 | 11,114,910 | +0.08(+0.19%) |
Dec 16, 2011 | 43.07 | 43.98 | 43.00 | 43.29 | 29,672,152 | +1.03(+2.44%) |
Dec 15, 2011 | 41.81 | 42.58 | 41.67 | 42.26 | 12,029,704 | +0.72(+1.74%) |
Dec 14, 2011 | 41.19 | 41.94 | 41.19 | 41.54 | 9,331,603 | +0.14(+0.33%) |
Dec 13, 2011 | 41.60 | 42.09 | 41.32 | 41.40 | 9,493,001 | +0.19(+0.47%) |
Dec 12, 2011 | 42.03 | 42.11 | 41.20 | 41.21 | 14,115,770 | -1.03(-2.44%) |
Dec 09, 2011 | 42.16 | 42.50 | 41.94 | 42.24 | 9,811,728 | +0.13(+0.32%) |
Dec 08, 2011 | 42.24 | 42.84 | 40.37 | 42.10 | 57,654,400 | +0.05(+0.11%) |
Dec 07, 2011 | 41.70 | 42.19 | 41.62 | 42.06 | 25,888,860 | +0.32(+0.78%) |
Dec 06, 2011 | 41.58 | 41.86 | 41.37 | 41.73 | 21,823,508 | +0.28(+0.68%) |
Dec 05, 2011 | 42.09 | 42.10 | 41.24 | 41.45 | 17,120,168 | -0.43(-1.03%) |
Dec 02, 2011 | 42.03 | 42.12 | 41.61 | 41.88 | 10,867,336 | +0.07(+0.17%) |
Dec 01, 2011 | 41.60 | 41.86 | 41.39 | 41.81 | 14,642,055 | +0.06(+0.16%) |
Nov 30, 2011 | 40.73 | 41.77 | 40.72 | 41.75 | 15,248,655 | +1.28(+3.15%) |
Nov 29, 2011 | 40.28 | 40.64 | 39.98 | 40.47 | 11,329,659 | +0.17(+0.43%) |
Nov 28, 2011 | 40.07 | 40.35 | 39.67 | 40.30 | 9,505,547 | +0.90(+2.29%) |
Nov 25, 2011 | 39.35 | 39.74 | 39.35 | 39.40 | 3,907,038 | -0.21(-0.53%) |
Nov 23, 2011 | 40.08 | 40.14 | 39.59 | 39.61 | 8,359,523 | -0.52(-1.29%) |
Nov 22, 2011 | 39.51 | 40.16 | 39.38 | 40.13 | 13,259,716 | +0.50(+1.26%) |
Nov 21, 2011 | 39.87 | 39.98 | 39.58 | 39.63 | 11,060,700 | -0.43(-1.08%) |
Nov 18, 2011 | 40.17 | 40.44 | 40.00 | 40.06 | 7,661,456 | -0.25(-0.61%) |
Nov 17, 2011 | 40.30 | 40.77 | 40.14 | 40.31 | 13,514,432 | -0.07(-0.18%) |
Nov 16, 2011 | 40.39 | 40.76 | 40.21 | 40.38 | 27,930,130 | -0.42(-1.02%) |
Nov 15, 2011 | 41.06 | 41.20 | 40.77 | 40.80 | 11,399,427 | -0.33(-0.81%) |
Nov 14, 2011 | 41.26 | 41.46 | 41.04 | 41.13 | 8,649,233 | -0.38(-0.92%) |
Nov 11, 2011 | 41.79 | 41.96 | 41.46 | 41.51 | 7,556,163 | -0.07(-0.17%) |
Nov 10, 2011 | 41.30 | 41.65 | 41.13 | 41.58 | 10,680,253 | +0.32(+0.78%) |
Nov 09, 2011 | 41.39 | 41.74 | 41.16 | 41.26 | 13,365,357 | -0.35(-0.84%) |
Nov 08, 2011 | 41.98 | 42.05 | 41.29 | 41.61 | 12,364,566 | -0.31(-0.74%) |
Nov 07, 2011 | 41.50 | 42.03 | 41.24 | 41.92 | 28,322,774 | +2.34(+5.91%) |
Nov 04, 2011 | 39.91 | 40.01 | 39.31 | 39.58 | 4,969,567 | -0.38(-0.95%) |
Nov 03, 2011 | 39.40 | 40.03 | 39.40 | 39.96 | 6,686,781 | +0.65(+1.64%) |
Nov 02, 2011 | 39.87 | 40.14 | 39.19 | 39.31 | 9,516,257 | -0.53(-1.33%) |
Nov 01, 2011 | 40.47 | 40.65 | 39.72 | 39.84 | 11,146,806 | -1.24(-3.02%) |
Oct 31, 2011 | 40.83 | 41.29 | 40.63 | 41.08 | 12,255,957 | +0.02(+0.05%) |
Oct 28, 2011 | 41.43 | 41.68 | 40.88 | 41.06 | 8,396,446 | -0.59(-1.41%) |
Oct 27, 2011 | 41.25 | 41.89 | 41.13 | 41.65 | 8,275,312 | +0.80(+1.95%) |
Oct 26, 2011 | 40.78 | 41.04 | 40.17 | 40.85 | 9,322,470 | +0.34(+0.85%) |
Oct 25, 2011 | 41.94 | 42.11 | 40.42 | 40.51 | 10,700,932 | -1.78(-4.21%) |
Oct 24, 2011 | 41.95 | 42.36 | 41.79 | 42.29 | 6,140,188 | +0.26(+0.61%) |
Oct 21, 2011 | 41.39 | 42.06 | 41.25 | 42.03 | 8,844,763 | +0.95(+2.30%) |
Oct 20, 2011 | 41.24 | 41.46 | 40.48 | 41.08 | 5,693,983 | -0.04(-0.09%) |
Oct 19, 2011 | 41.18 | 41.61 | 40.99 | 41.12 | 6,231,683 | +0.03(+0.07%) |
Oct 18, 2011 | 40.53 | 41.30 | 40.20 | 41.09 | 8,755,015 | +0.60(+1.49%) |
Oct 17, 2011 | 41.08 | 41.30 | 40.32 | 40.49 | 4,332,636 | -0.75(-1.83%) |
Oct 14, 2011 | 41.15 | 41.26 | 40.76 | 41.24 | 4,555,981 | +0.37(+0.90%) |
Oct 13, 2011 | 40.52 | 41.11 | 40.46 | 40.88 | 7,617,075 | +0.24(+0.60%) |
Oct 12, 2011 | 41.19 | 41.23 | 40.52 | 40.63 | 6,688,242 | -0.32(-0.79%) |
Oct 11, 2011 | 41.08 | 41.33 | 40.85 | 40.96 | 6,469,706 | -0.20(-0.49%) |
Oct 10, 2011 | 40.88 | 41.49 | 40.77 | 41.16 | 4,664,380 | +0.79(+1.95%) |
Oct 07, 2011 | 40.78 | 40.78 | 40.14 | 40.37 | 6,158,651 | -0.40(-0.99%) |
Oct 06, 2011 | 39.97 | 40.78 | 39.64 | 40.77 | 6,729,875 | +0.65(+1.61%) |
Oct 05, 2011 | 39.18 | 40.20 | 38.70 | 40.12 | 10,432,596 | +1.13(+2.91%) |
Oct 04, 2011 | 38.29 | 39.08 | 37.91 | 38.99 | 11,871,496 | +0.32(+0.83%) |