Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.68 | 46.87 | 46.30 | 46.30 | 7,093,352 | -0.38(-0.82%) |
Dec 29, 2011 | 46.30 | 46.71 | 46.03 | 46.68 | 4,876,235 | +0.53(+1.16%) |
Dec 28, 2011 | 46.29 | 46.43 | 46.01 | 46.15 | 5,443,837 | -0.30(-0.65%) |
Dec 27, 2011 | 45.70 | 46.61 | 45.70 | 46.45 | 5,907,500 | +0.53(+1.15%) |
Dec 23, 2011 | 45.44 | 46.04 | 45.43 | 45.93 | 5,733,529 | +0.40(+0.87%) |
Dec 21, 2011 | 43.99 | 45.62 | 43.99 | 45.53 | 14,748,277 | +1.43(+3.24%) |
Dec 20, 2011 | 43.84 | 44.16 | 43.75 | 44.10 | 9,357,355 | +0.72(+1.65%) |
Dec 19, 2011 | 43.50 | 44.07 | 43.24 | 43.38 | 11,111,898 | +0.08(+0.19%) |
Dec 16, 2011 | 43.09 | 43.99 | 43.01 | 43.30 | 29,664,112 | +1.03(+2.44%) |
Dec 15, 2011 | 41.82 | 42.59 | 41.68 | 42.27 | 12,026,445 | +0.72(+1.74%) |
Dec 14, 2011 | 41.20 | 41.95 | 41.20 | 41.55 | 9,329,075 | +0.14(+0.33%) |
Dec 13, 2011 | 41.61 | 42.10 | 41.33 | 41.41 | 9,490,429 | +0.19(+0.47%) |
Dec 12, 2011 | 42.04 | 42.12 | 41.21 | 41.22 | 14,111,946 | -1.03(-2.44%) |
Dec 09, 2011 | 42.17 | 42.51 | 41.95 | 42.25 | 9,809,069 | +0.13(+0.32%) |
Dec 08, 2011 | 42.26 | 42.85 | 40.38 | 42.12 | 57,638,780 | +0.05(+0.11%) |
Dec 07, 2011 | 41.72 | 42.20 | 41.63 | 42.07 | 25,881,846 | +0.32(+0.78%) |
Dec 06, 2011 | 41.59 | 41.87 | 41.38 | 41.74 | 21,817,594 | +0.28(+0.68%) |
Dec 05, 2011 | 42.10 | 42.11 | 41.25 | 41.46 | 17,115,530 | -0.43(-1.03%) |
Dec 02, 2011 | 42.04 | 42.13 | 41.62 | 41.90 | 10,864,391 | +0.07(+0.17%) |
Dec 01, 2011 | 41.61 | 41.87 | 41.40 | 41.82 | 14,638,088 | +0.06(+0.16%) |
Nov 30, 2011 | 40.74 | 41.78 | 40.73 | 41.76 | 15,244,523 | +1.28(+3.15%) |
Nov 29, 2011 | 40.30 | 40.66 | 39.99 | 40.48 | 11,326,589 | +0.17(+0.43%) |
Nov 28, 2011 | 40.08 | 40.36 | 39.68 | 40.31 | 9,502,972 | +0.90(+2.29%) |
Nov 25, 2011 | 39.36 | 39.75 | 39.36 | 39.41 | 3,905,980 | -0.21(-0.53%) |
Nov 23, 2011 | 40.09 | 40.15 | 39.60 | 39.62 | 8,357,258 | -0.52(-1.29%) |
Nov 22, 2011 | 39.52 | 40.17 | 39.39 | 40.14 | 13,256,123 | +0.50(+1.26%) |
Nov 21, 2011 | 39.88 | 39.99 | 39.60 | 39.64 | 11,057,703 | -0.43(-1.08%) |
Nov 18, 2011 | 40.18 | 40.45 | 40.01 | 40.07 | 7,659,380 | -0.25(-0.61%) |
Nov 17, 2011 | 40.31 | 40.79 | 40.15 | 40.32 | 13,510,770 | -0.07(-0.18%) |
Nov 16, 2011 | 40.40 | 40.77 | 40.22 | 40.39 | 27,922,562 | -0.42(-1.03%) |
Nov 15, 2011 | 41.07 | 41.21 | 40.79 | 40.81 | 11,396,338 | -0.33(-0.81%) |
Nov 14, 2011 | 41.28 | 41.48 | 41.05 | 41.14 | 8,646,889 | -0.38(-0.92%) |
Nov 11, 2011 | 41.80 | 41.97 | 41.48 | 41.52 | 7,554,115 | -0.07(-0.17%) |
Nov 10, 2011 | 41.31 | 41.66 | 41.15 | 41.59 | 10,677,358 | +0.32(+0.78%) |
Nov 09, 2011 | 41.40 | 41.76 | 41.17 | 41.27 | 13,361,735 | -0.35(-0.85%) |
Nov 08, 2011 | 41.99 | 42.06 | 41.30 | 41.62 | 12,361,214 | -0.31(-0.74%) |
Nov 07, 2011 | 41.51 | 42.04 | 41.25 | 41.93 | 28,315,098 | +2.34(+5.91%) |
Nov 04, 2011 | 39.92 | 40.02 | 39.32 | 39.59 | 4,968,220 | -0.38(-0.95%) |
Nov 03, 2011 | 39.41 | 40.04 | 39.41 | 39.97 | 6,684,968 | +0.65(+1.64%) |
Nov 02, 2011 | 39.88 | 40.15 | 39.20 | 39.32 | 9,513,678 | -0.53(-1.33%) |
Nov 01, 2011 | 40.49 | 40.66 | 39.73 | 39.85 | 11,143,785 | -1.24(-3.02%) |
Oct 31, 2011 | 40.84 | 41.30 | 40.64 | 41.10 | 12,252,635 | +0.02(+0.05%) |
Oct 28, 2011 | 41.44 | 41.69 | 40.89 | 41.07 | 8,394,170 | -0.59(-1.41%) |
Oct 27, 2011 | 41.26 | 41.90 | 41.14 | 41.66 | 8,273,069 | +0.80(+1.95%) |
Oct 26, 2011 | 40.79 | 41.05 | 40.18 | 40.87 | 9,319,943 | +0.34(+0.85%) |
Oct 25, 2011 | 41.95 | 42.12 | 40.44 | 40.52 | 10,698,032 | -1.78(-4.21%) |
Oct 24, 2011 | 41.96 | 42.37 | 41.80 | 42.30 | 6,138,524 | +0.26(+0.61%) |
Oct 21, 2011 | 41.40 | 42.07 | 41.26 | 42.04 | 8,842,366 | +0.95(+2.30%) |
Oct 20, 2011 | 41.25 | 41.48 | 40.49 | 41.10 | 5,692,440 | -0.04(-0.09%) |
Oct 19, 2011 | 41.19 | 41.62 | 41.00 | 41.13 | 6,229,994 | +0.03(+0.07%) |
Oct 18, 2011 | 40.54 | 41.31 | 40.21 | 41.10 | 8,752,642 | +0.60(+1.49%) |
Oct 17, 2011 | 41.09 | 41.31 | 40.34 | 40.50 | 4,331,462 | -0.75(-1.83%) |
Oct 14, 2011 | 41.16 | 41.27 | 40.77 | 41.25 | 4,554,746 | +0.37(+0.90%) |
Oct 13, 2011 | 40.53 | 41.12 | 40.47 | 40.89 | 7,615,010 | +0.24(+0.60%) |
Oct 12, 2011 | 41.20 | 41.24 | 40.54 | 40.64 | 6,686,429 | -0.32(-0.79%) |
Oct 11, 2011 | 41.10 | 41.34 | 40.87 | 40.97 | 6,467,952 | -0.20(-0.49%) |
Oct 10, 2011 | 40.89 | 41.50 | 40.78 | 41.17 | 4,663,116 | +0.79(+1.96%) |
Oct 07, 2011 | 40.79 | 40.79 | 40.15 | 40.38 | 6,156,982 | -0.40(-0.99%) |
Oct 06, 2011 | 39.98 | 40.79 | 39.65 | 40.78 | 6,728,051 | +0.65(+1.61%) |
Oct 05, 2011 | 39.19 | 40.21 | 38.71 | 40.13 | 10,429,769 | +1.13(+2.91%) |
Oct 04, 2011 | 38.30 | 39.09 | 37.92 | 39.00 | 11,868,279 | +0.32(+0.83%) |