Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.38 | 46.57 | 46.00 | 46.00 | 7,139,610 | -0.38(-0.82%) |
Dec 29, 2011 | 46.00 | 46.41 | 45.74 | 46.38 | 4,908,034 | +0.53(+1.16%) |
Dec 28, 2011 | 45.99 | 46.13 | 45.72 | 45.85 | 5,479,337 | -0.30(-0.65%) |
Dec 27, 2011 | 45.41 | 46.31 | 45.40 | 46.15 | 5,946,025 | +0.52(+1.15%) |
Dec 23, 2011 | 45.15 | 45.74 | 45.13 | 45.63 | 5,770,918 | +0.39(+0.87%) |
Dec 21, 2011 | 43.70 | 45.33 | 43.70 | 45.24 | 14,844,454 | +1.42(+3.24%) |
Dec 20, 2011 | 43.56 | 43.87 | 43.47 | 43.82 | 9,418,377 | +0.71(+1.65%) |
Dec 19, 2011 | 43.22 | 43.79 | 42.96 | 43.10 | 11,184,361 | +0.08(+0.19%) |
Dec 16, 2011 | 42.81 | 43.70 | 42.73 | 43.02 | 29,857,560 | +1.02(+2.44%) |
Dec 15, 2011 | 41.55 | 42.31 | 41.41 | 42.00 | 12,104,872 | +0.72(+1.74%) |
Dec 14, 2011 | 40.94 | 41.67 | 40.94 | 41.28 | 9,389,912 | +0.14(+0.33%) |
Dec 13, 2011 | 41.34 | 41.83 | 41.06 | 41.14 | 9,552,318 | +0.19(+0.47%) |
Dec 12, 2011 | 41.77 | 41.85 | 40.94 | 40.95 | 14,203,973 | -1.02(-2.44%) |
Dec 09, 2011 | 41.90 | 42.23 | 41.68 | 41.98 | 9,873,037 | +0.13(+0.32%) |
Dec 08, 2011 | 41.98 | 42.58 | 40.12 | 41.84 | 58,014,656 | +0.05(+0.11%) |
Dec 07, 2011 | 41.45 | 41.93 | 41.36 | 41.80 | 26,050,626 | +0.32(+0.78%) |
Dec 06, 2011 | 41.32 | 41.60 | 41.11 | 41.47 | 21,959,872 | +0.28(+0.68%) |
Dec 05, 2011 | 41.83 | 41.84 | 40.99 | 41.19 | 17,227,144 | -0.43(-1.03%) |
Dec 02, 2011 | 41.77 | 41.85 | 41.35 | 41.62 | 10,935,241 | +0.07(+0.17%) |
Dec 01, 2011 | 41.34 | 41.60 | 41.13 | 41.55 | 14,733,546 | +0.06(+0.16%) |
Nov 30, 2011 | 40.48 | 41.51 | 40.46 | 41.49 | 15,343,936 | +1.27(+3.15%) |
Nov 29, 2011 | 40.03 | 40.39 | 39.73 | 40.22 | 11,400,453 | +0.17(+0.43%) |
Nov 28, 2011 | 39.82 | 40.10 | 39.42 | 40.05 | 9,564,943 | +0.90(+2.29%) |
Nov 25, 2011 | 39.11 | 39.50 | 39.11 | 39.15 | 3,931,451 | -0.21(-0.53%) |
Nov 23, 2011 | 39.83 | 39.89 | 39.35 | 39.36 | 8,411,758 | -0.52(-1.29%) |
Nov 22, 2011 | 39.26 | 39.91 | 39.14 | 39.88 | 13,342,569 | +0.49(+1.26%) |
Nov 21, 2011 | 39.62 | 39.73 | 39.34 | 39.38 | 11,129,813 | -0.43(-1.08%) |
Nov 18, 2011 | 39.92 | 40.19 | 39.75 | 39.81 | 7,709,329 | -0.24(-0.61%) |
Nov 17, 2011 | 40.05 | 40.52 | 39.89 | 40.06 | 13,598,877 | -0.07(-0.18%) |
Nov 16, 2011 | 40.14 | 40.51 | 39.96 | 40.13 | 28,104,652 | -0.42(-1.03%) |
Nov 15, 2011 | 40.81 | 40.94 | 40.52 | 40.54 | 11,470,656 | -0.33(-0.81%) |
Nov 14, 2011 | 41.01 | 41.21 | 40.79 | 40.87 | 8,703,277 | -0.38(-0.92%) |
Nov 11, 2011 | 41.53 | 41.70 | 41.21 | 41.25 | 7,603,376 | -0.07(-0.17%) |
Nov 10, 2011 | 41.04 | 41.39 | 40.88 | 41.32 | 10,746,987 | +0.32(+0.78%) |
Nov 09, 2011 | 41.14 | 41.49 | 40.90 | 41.00 | 13,448,868 | -0.35(-0.84%) |
Nov 08, 2011 | 41.72 | 41.78 | 41.03 | 41.35 | 12,441,823 | -0.31(-0.74%) |
Nov 07, 2011 | 41.24 | 41.77 | 40.99 | 41.66 | 28,499,744 | +2.32(+5.91%) |
Nov 04, 2011 | 39.66 | 39.76 | 39.07 | 39.33 | 5,000,618 | -0.38(-0.95%) |
Nov 03, 2011 | 39.15 | 39.78 | 39.15 | 39.71 | 6,728,562 | +0.64(+1.64%) |
Nov 02, 2011 | 39.62 | 39.89 | 38.94 | 39.07 | 9,575,718 | -0.53(-1.33%) |
Nov 01, 2011 | 40.22 | 40.39 | 39.47 | 39.60 | 11,216,455 | -1.23(-3.02%) |
Oct 31, 2011 | 40.58 | 41.04 | 40.37 | 40.83 | 12,332,536 | +0.02(+0.05%) |
Oct 28, 2011 | 41.17 | 41.42 | 40.63 | 40.81 | 8,448,909 | -0.58(-1.41%) |
Oct 27, 2011 | 40.99 | 41.63 | 40.87 | 41.39 | 8,327,019 | +0.79(+1.95%) |
Oct 26, 2011 | 40.53 | 40.79 | 39.92 | 40.60 | 9,380,720 | +0.34(+0.85%) |
Oct 25, 2011 | 41.68 | 41.85 | 40.17 | 40.26 | 10,767,795 | -1.77(-4.21%) |
Oct 24, 2011 | 41.69 | 42.10 | 41.53 | 42.03 | 6,178,554 | +0.26(+0.61%) |
Oct 21, 2011 | 41.14 | 41.80 | 40.99 | 41.77 | 8,900,028 | +0.94(+2.30%) |
Oct 20, 2011 | 40.99 | 41.21 | 40.23 | 40.83 | 5,729,561 | -0.04(-0.09%) |
Oct 19, 2011 | 40.92 | 41.35 | 40.74 | 40.87 | 6,270,620 | +0.03(+0.07%) |
Oct 18, 2011 | 40.28 | 41.04 | 39.95 | 40.84 | 8,809,719 | +0.60(+1.49%) |
Oct 17, 2011 | 40.82 | 41.04 | 40.07 | 40.24 | 4,359,708 | -0.75(-1.83%) |
Oct 14, 2011 | 40.89 | 41.00 | 40.51 | 40.99 | 4,584,448 | +0.36(+0.90%) |
Oct 13, 2011 | 40.27 | 40.85 | 40.21 | 40.62 | 7,664,669 | +0.24(+0.60%) |
Oct 12, 2011 | 40.94 | 40.97 | 40.27 | 40.38 | 6,730,032 | -0.32(-0.79%) |
Oct 11, 2011 | 40.83 | 41.08 | 40.60 | 40.70 | 6,510,131 | -0.20(-0.49%) |
Oct 10, 2011 | 40.62 | 41.24 | 40.52 | 40.90 | 4,693,525 | +0.78(+1.96%) |
Oct 07, 2011 | 40.53 | 40.53 | 39.89 | 40.12 | 6,197,132 | -0.40(-0.99%) |
Oct 06, 2011 | 39.72 | 40.53 | 39.40 | 40.52 | 6,771,925 | +0.64(+1.61%) |
Oct 05, 2011 | 38.93 | 39.95 | 38.46 | 39.87 | 10,497,782 | +1.13(+2.91%) |
Oct 04, 2011 | 38.05 | 38.83 | 37.68 | 38.75 | 11,945,673 | +0.32(+0.83%) |