Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.90 | 45.90 | 45.67 | 45.69 | 7,119,424 | -0.21(-0.46%) |
Dec 29, 2011 | 45.50 | 46.00 | 45.46 | 45.90 | 8,090,537 | +0.30(+0.66%) |
Dec 28, 2011 | 45.96 | 46.00 | 45.49 | 45.60 | 8,421,054 | -0.40(-0.86%) |
Dec 27, 2011 | 45.97 | 46.20 | 45.91 | 45.99 | 7,136,436 | +0.03(+0.06%) |
Dec 23, 2011 | 45.44 | 45.98 | 45.41 | 45.97 | 9,335,041 | +0.71(+1.57%) |
Dec 21, 2011 | 45.15 | 45.28 | 44.99 | 45.26 | 12,160,695 | +0.31(+0.68%) |
Dec 20, 2011 | 44.60 | 45.10 | 44.59 | 44.95 | 16,203,609 | +0.69(+1.56%) |
Dec 19, 2011 | 44.71 | 44.78 | 44.14 | 44.26 | 12,953,998 | -0.54(-1.20%) |
Dec 16, 2011 | 44.84 | 44.84 | 44.27 | 44.80 | 27,580,274 | +0.21(+0.47%) |
Dec 15, 2011 | 44.34 | 44.66 | 44.29 | 44.59 | 13,831,507 | +0.57(+1.30%) |
Dec 14, 2011 | 44.15 | 44.43 | 43.84 | 44.02 | 14,070,319 | -0.13(-0.28%) |
Dec 13, 2011 | 44.64 | 44.64 | 43.99 | 44.14 | 20,404,952 | -0.10(-0.24%) |
Dec 12, 2011 | 44.50 | 44.73 | 44.13 | 44.25 | 15,489,711 | -0.71(-1.58%) |
Dec 09, 2011 | 44.81 | 45.06 | 44.57 | 44.96 | 12,682,887 | +0.52(+1.18%) |
Dec 08, 2011 | 44.68 | 44.90 | 44.28 | 44.43 | 13,726,286 | -0.47(-1.04%) |
Dec 07, 2011 | 44.29 | 45.15 | 44.15 | 44.90 | 16,513,803 | +0.67(+1.51%) |
Dec 06, 2011 | 44.31 | 44.54 | 44.07 | 44.23 | 14,953,740 | +0.09(+0.21%) |
Dec 05, 2011 | 44.66 | 44.76 | 43.79 | 44.14 | 21,935,848 | -0.08(-0.17%) |
Dec 02, 2011 | 45.19 | 45.21 | 44.10 | 44.22 | 22,669,102 | -0.68(-1.52%) |
Dec 01, 2011 | 45.06 | 45.25 | 44.83 | 44.90 | 14,142,428 | -0.19(-0.42%) |
Nov 30, 2011 | 44.53 | 45.10 | 44.45 | 45.09 | 21,561,202 | +1.35(+3.09%) |
Nov 29, 2011 | 43.76 | 43.98 | 43.51 | 43.74 | 12,808,958 | +0.29(+0.66%) |
Nov 28, 2011 | 43.11 | 43.69 | 43.04 | 43.45 | 16,671,194 | +0.77(+1.80%) |
Nov 25, 2011 | 42.71 | 42.94 | 42.53 | 42.68 | 8,381,049 | -0.10(-0.24%) |
Nov 23, 2011 | 43.20 | 43.24 | 42.79 | 42.79 | 15,012,768 | -0.63(-1.45%) |
Nov 22, 2011 | 43.45 | 43.62 | 43.28 | 43.42 | 12,574,845 | -0.03(-0.06%) |
Nov 21, 2011 | 43.67 | 43.72 | 43.40 | 43.45 | 47,527,904 | -0.63(-1.43%) |
Nov 18, 2011 | 44.31 | 44.31 | 43.87 | 44.07 | 18,340,454 | -0.06(-0.14%) |
Nov 17, 2011 | 44.29 | 44.53 | 43.69 | 44.14 | 20,173,006 | -0.32(-0.71%) |
Nov 16, 2011 | 44.54 | 44.98 | 44.38 | 44.45 | 12,166,530 | -0.41(-0.91%) |
Nov 15, 2011 | 44.85 | 45.07 | 44.53 | 44.86 | 15,539,400 | +0.06(+0.12%) |
Nov 14, 2011 | 44.85 | 45.09 | 44.63 | 44.80 | 11,989,733 | -0.23(-0.52%) |
Nov 11, 2011 | 44.60 | 45.21 | 44.60 | 45.04 | 13,164,258 | +0.78(+1.76%) |
Nov 10, 2011 | 44.27 | 44.47 | 43.94 | 44.26 | 10,873,309 | +0.41(+0.93%) |
Nov 09, 2011 | 44.23 | 44.27 | 43.56 | 43.85 | 16,040,916 | -0.92(-2.05%) |
Nov 08, 2011 | 44.24 | 44.86 | 44.14 | 44.77 | 11,574,577 | +0.59(+1.34%) |
Nov 07, 2011 | 44.15 | 44.41 | 43.66 | 44.18 | 12,725,361 | -0.08(-0.19%) |
Nov 04, 2011 | 44.18 | 44.55 | 43.77 | 44.26 | 14,090,183 | -0.15(-0.34%) |
Nov 03, 2011 | 44.23 | 44.54 | 43.95 | 44.41 | 15,162,354 | +0.48(+1.10%) |
Nov 02, 2011 | 44.45 | 44.45 | 43.77 | 43.93 | 14,684,592 | +0.18(+0.41%) |
Nov 01, 2011 | 43.96 | 44.25 | 43.61 | 43.75 | 21,374,696 | -0.70(-1.57%) |
Oct 31, 2011 | 44.98 | 45.46 | 44.44 | 44.45 | 19,868,894 | -0.84(-1.84%) |
Oct 28, 2011 | 45.31 | 45.45 | 44.87 | 45.28 | 15,053,435 | +0.07(+0.15%) |
Oct 27, 2011 | 44.86 | 45.34 | 44.67 | 45.21 | 23,708,928 | +0.70(+1.57%) |
Oct 26, 2011 | 44.31 | 44.59 | 44.03 | 44.51 | 14,388,854 | +0.55(+1.26%) |
Oct 25, 2011 | 44.56 | 44.75 | 43.87 | 43.96 | 14,957,815 | -0.72(-1.61%) |
Oct 24, 2011 | 44.11 | 44.72 | 43.90 | 44.68 | 18,185,382 | +0.66(+1.49%) |
Oct 21, 2011 | 43.56 | 44.07 | 43.41 | 44.02 | 19,089,082 | +0.86(+2.00%) |
Oct 20, 2011 | 43.46 | 43.58 | 43.01 | 43.16 | 16,748,940 | -0.08(-0.18%) |
Oct 19, 2011 | 44.53 | 44.53 | 42.91 | 43.24 | 28,922,750 | -1.23(-2.76%) |
Oct 18, 2011 | 44.01 | 44.69 | 43.76 | 44.47 | 16,957,752 | +0.43(+0.99%) |
Oct 17, 2011 | 44.45 | 44.76 | 43.91 | 44.03 | 15,643,094 | -0.64(-1.44%) |
Oct 14, 2011 | 44.65 | 44.69 | 44.29 | 44.67 | 9,676,348 | +0.34(+0.76%) |
Oct 13, 2011 | 44.49 | 44.49 | 43.88 | 44.34 | 11,272,613 | -0.07(-0.16%) |
Oct 12, 2011 | 44.27 | 44.65 | 44.09 | 44.40 | 13,581,835 | +0.26(+0.58%) |
Oct 11, 2011 | 44.36 | 44.43 | 44.07 | 44.15 | 11,049,423 | -0.32(-0.73%) |
Oct 10, 2011 | 44.10 | 44.47 | 43.93 | 44.47 | 10,291,634 | +0.90(+2.06%) |
Oct 07, 2011 | 43.49 | 43.98 | 43.49 | 43.58 | 17,908,846 | +0.22(+0.51%) |
Oct 06, 2011 | 42.95 | 43.37 | 42.94 | 43.36 | 13,901,053 | +0.32(+0.74%) |
Oct 05, 2011 | 42.94 | 43.15 | 42.52 | 43.04 | 22,317,872 | +0.12(+0.29%) |
Oct 04, 2011 | 42.49 | 43.02 | 41.99 | 42.91 | 26,349,456 | +0.06(+0.14%) |