Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.17 | 42.27 | 41.86 | 41.86 | 2,670,262 | -0.41(-0.98%) |
Dec 29, 2011 | 42.06 | 42.59 | 42.03 | 42.27 | 4,534,369 | +0.39(+0.93%) |
Dec 28, 2011 | 42.41 | 42.53 | 41.84 | 41.88 | 3,551,303 | -0.53(-1.25%) |
Dec 27, 2011 | 42.41 | 42.71 | 42.20 | 42.41 | 3,560,700 | +0.00(+0.00%) |
Dec 23, 2011 | 42.08 | 42.53 | 41.87 | 42.41 | 4,719,596 | +1.12(+2.72%) |
Dec 21, 2011 | 41.15 | 41.30 | 40.92 | 41.29 | 8,096,549 | +0.14(+0.34%) |
Dec 20, 2011 | 40.82 | 41.25 | 40.77 | 41.15 | 7,323,276 | +0.70(+1.74%) |
Dec 19, 2011 | 40.40 | 40.93 | 40.34 | 40.44 | 7,085,470 | -0.02(-0.06%) |
Dec 16, 2011 | 40.49 | 40.88 | 40.23 | 40.47 | 12,367,216 | +0.40(+0.99%) |
Dec 15, 2011 | 39.54 | 40.30 | 39.54 | 40.07 | 11,314,408 | +0.63(+1.59%) |
Dec 14, 2011 | 39.53 | 39.89 | 39.34 | 39.45 | 9,097,292 | -0.14(-0.35%) |
Dec 13, 2011 | 40.01 | 40.72 | 39.40 | 39.59 | 6,378,066 | -0.22(-0.56%) |
Dec 12, 2011 | 40.23 | 40.47 | 39.60 | 39.81 | 5,990,599 | -0.59(-1.45%) |
Dec 09, 2011 | 39.82 | 40.54 | 39.74 | 40.39 | 6,917,814 | +0.62(+1.56%) |
Dec 08, 2011 | 40.66 | 40.92 | 39.63 | 39.78 | 10,457,422 | -0.97(-2.39%) |
Dec 07, 2011 | 39.63 | 41.05 | 39.49 | 40.75 | 12,350,691 | +0.87(+2.17%) |
Dec 06, 2011 | 39.94 | 40.20 | 39.71 | 39.88 | 10,056,998 | +0.02(+0.04%) |
Dec 05, 2011 | 40.34 | 40.88 | 39.57 | 39.87 | 9,850,320 | +0.17(+0.42%) |
Dec 02, 2011 | 39.91 | 40.33 | 39.53 | 39.70 | 9,280,607 | -0.24(-0.60%) |
Dec 01, 2011 | 40.00 | 40.38 | 39.84 | 39.94 | 8,530,285 | -0.21(-0.51%) |
Nov 30, 2011 | 38.98 | 40.23 | 38.68 | 40.14 | 14,216,428 | +2.38(+6.30%) |
Nov 29, 2011 | 37.30 | 38.02 | 37.11 | 37.76 | 7,844,850 | +0.70(+1.89%) |
Nov 28, 2011 | 36.60 | 37.44 | 36.54 | 37.06 | 10,723,018 | +1.12(+3.11%) |
Nov 25, 2011 | 35.85 | 36.41 | 35.78 | 35.95 | 3,626,460 | +0.09(+0.25%) |
Nov 23, 2011 | 36.18 | 36.30 | 35.74 | 35.86 | 6,700,998 | -0.71(-1.94%) |
Nov 22, 2011 | 36.49 | 37.03 | 36.20 | 36.56 | 5,781,363 | -0.02(-0.05%) |
Nov 21, 2011 | 36.00 | 36.83 | 36.00 | 36.58 | 8,086,602 | -0.09(-0.25%) |
Nov 18, 2011 | 36.72 | 36.83 | 36.33 | 36.67 | 7,255,656 | +0.02(+0.07%) |
Nov 17, 2011 | 37.03 | 37.26 | 36.26 | 36.65 | 9,898,742 | -0.32(-0.87%) |
Nov 16, 2011 | 37.86 | 38.10 | 36.91 | 36.97 | 9,784,467 | -1.35(-3.52%) |
Nov 15, 2011 | 38.52 | 38.66 | 37.99 | 38.32 | 5,967,016 | -0.32(-0.83%) |
Nov 14, 2011 | 38.63 | 38.94 | 38.41 | 38.64 | 5,751,454 | -0.16(-0.40%) |
Nov 11, 2011 | 38.37 | 39.11 | 38.27 | 38.79 | 6,201,352 | +0.82(+2.17%) |
Nov 10, 2011 | 37.91 | 38.11 | 37.40 | 37.97 | 6,657,157 | +0.49(+1.30%) |
Nov 09, 2011 | 37.22 | 37.95 | 37.15 | 37.48 | 7,803,489 | -0.50(-1.32%) |
Nov 08, 2011 | 37.28 | 38.09 | 37.10 | 37.99 | 8,609,204 | +0.81(+2.17%) |
Nov 07, 2011 | 37.41 | 37.65 | 36.88 | 37.18 | 9,620,724 | -0.34(-0.90%) |
Nov 04, 2011 | 37.92 | 37.95 | 37.11 | 37.52 | 9,731,668 | -0.49(-1.30%) |
Nov 03, 2011 | 38.52 | 38.59 | 37.70 | 38.01 | 8,165,650 | -0.15(-0.39%) |
Nov 02, 2011 | 38.69 | 38.69 | 37.92 | 38.16 | 9,546,687 | +0.12(+0.30%) |
Nov 01, 2011 | 38.53 | 38.77 | 37.82 | 38.04 | 13,520,224 | -1.46(-3.69%) |
Oct 31, 2011 | 39.82 | 40.29 | 39.48 | 39.50 | 7,489,301 | -0.71(-1.76%) |
Oct 28, 2011 | 40.47 | 40.62 | 39.67 | 40.21 | 7,747,721 | -0.27(-0.67%) |
Oct 27, 2011 | 41.09 | 41.16 | 40.18 | 40.48 | 12,181,082 | +0.35(+0.86%) |
Oct 26, 2011 | 40.69 | 40.73 | 39.62 | 40.14 | 12,619,772 | +0.00(+0.00%) |
Oct 25, 2011 | 39.24 | 40.58 | 39.24 | 40.14 | 9,083,830 | -0.22(-0.55%) |
Oct 24, 2011 | 39.68 | 40.53 | 39.51 | 40.36 | 8,681,846 | +0.91(+2.32%) |
Oct 21, 2011 | 39.04 | 39.92 | 38.94 | 39.44 | 11,199,744 | +0.86(+2.22%) |
Oct 20, 2011 | 38.42 | 38.68 | 37.81 | 38.59 | 9,664,366 | +0.35(+0.93%) |
Oct 19, 2011 | 37.37 | 39.03 | 37.21 | 38.23 | 14,883,121 | +0.91(+2.45%) |
Oct 18, 2011 | 36.41 | 37.79 | 35.28 | 37.32 | 29,068,538 | -1.04(-2.70%) |
Oct 17, 2011 | 38.58 | 39.19 | 38.24 | 38.36 | 7,222,006 | -0.51(-1.31%) |
Oct 14, 2011 | 38.87 | 38.97 | 38.30 | 38.87 | 7,379,265 | +0.57(+1.48%) |
Oct 13, 2011 | 37.88 | 38.37 | 37.59 | 38.30 | 6,116,459 | +0.12(+0.32%) |
Oct 12, 2011 | 38.86 | 39.23 | 38.17 | 38.18 | 8,829,035 | -0.21(-0.56%) |
Oct 11, 2011 | 38.18 | 38.54 | 37.77 | 38.39 | 5,635,709 | +0.10(+0.26%) |
Oct 10, 2011 | 37.47 | 38.29 | 37.46 | 38.29 | 5,730,385 | +1.34(+3.63%) |
Oct 07, 2011 | 37.04 | 37.41 | 36.59 | 36.95 | 7,244,242 | -0.04(-0.11%) |
Oct 06, 2011 | 36.43 | 37.02 | 36.43 | 36.99 | 7,052,109 | +0.40(+1.10%) |
Oct 05, 2011 | 35.84 | 36.78 | 35.26 | 36.59 | 10,272,849 | +1.37(+3.90%) |
Oct 04, 2011 | 34.66 | 35.26 | 34.01 | 35.21 | 16,730,002 | -0.12(-0.33%) |