Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.12 | 40.19 | 39.74 | 39.80 | 2,860,695 | -0.32(-0.80%) |
Dec 29, 2011 | 39.67 | 40.19 | 39.48 | 40.12 | 3,361,582 | +0.59(+1.50%) |
Dec 28, 2011 | 40.30 | 40.36 | 39.50 | 39.52 | 3,097,374 | -0.71(-1.77%) |
Dec 27, 2011 | 40.12 | 40.39 | 40.01 | 40.23 | 1,791,786 | -0.02(-0.05%) |
Dec 23, 2011 | 40.08 | 40.27 | 39.92 | 40.26 | 2,786,734 | +0.58(+1.46%) |
Dec 21, 2011 | 39.71 | 39.84 | 39.17 | 39.68 | 6,305,672 | -0.12(-0.31%) |
Dec 20, 2011 | 39.02 | 39.88 | 39.00 | 39.80 | 5,357,839 | +1.52(+3.96%) |
Dec 19, 2011 | 39.17 | 39.27 | 38.15 | 38.29 | 4,992,540 | -0.59(-1.53%) |
Dec 16, 2011 | 38.70 | 39.33 | 38.46 | 38.88 | 9,683,376 | +0.51(+1.32%) |
Dec 15, 2011 | 38.27 | 38.66 | 37.91 | 38.38 | 7,086,885 | +0.63(+1.67%) |
Dec 14, 2011 | 38.07 | 38.26 | 37.65 | 37.75 | 6,548,691 | -0.56(-1.45%) |
Dec 13, 2011 | 38.90 | 39.44 | 38.10 | 38.30 | 6,454,768 | -0.42(-1.10%) |
Dec 12, 2011 | 39.42 | 39.44 | 38.36 | 38.73 | 4,666,901 | -0.81(-2.06%) |
Dec 09, 2011 | 38.84 | 39.71 | 38.77 | 39.54 | 5,126,522 | +0.83(+2.14%) |
Dec 08, 2011 | 39.31 | 39.64 | 38.59 | 38.71 | 6,173,838 | -0.78(-1.98%) |
Dec 07, 2011 | 39.63 | 39.72 | 38.99 | 39.50 | 6,039,791 | -0.48(-1.21%) |
Dec 06, 2011 | 40.26 | 40.33 | 39.66 | 39.98 | 4,193,769 | -0.07(-0.18%) |
Dec 05, 2011 | 40.38 | 40.67 | 39.71 | 40.05 | 6,289,109 | +0.42(+1.05%) |
Dec 02, 2011 | 39.91 | 40.54 | 39.58 | 39.63 | 4,934,682 | -0.02(-0.06%) |
Dec 01, 2011 | 39.45 | 40.05 | 39.43 | 39.66 | 4,936,554 | +0.01(+0.02%) |
Nov 30, 2011 | 38.79 | 39.68 | 38.73 | 39.65 | 6,949,610 | +1.90(+5.02%) |
Nov 29, 2011 | 38.05 | 38.59 | 37.72 | 37.75 | 6,035,172 | -0.07(-0.19%) |
Nov 28, 2011 | 37.22 | 37.84 | 37.17 | 37.83 | 6,756,868 | +1.85(+5.13%) |
Nov 25, 2011 | 35.78 | 36.59 | 35.75 | 35.98 | 2,436,552 | -0.04(-0.10%) |
Nov 23, 2011 | 36.91 | 36.91 | 35.99 | 36.02 | 6,681,410 | -1.30(-3.47%) |
Nov 22, 2011 | 37.39 | 37.69 | 37.09 | 37.31 | 6,341,026 | -0.25(-0.66%) |
Nov 21, 2011 | 37.66 | 37.75 | 36.73 | 37.56 | 7,039,697 | -1.06(-2.75%) |
Nov 18, 2011 | 38.80 | 38.94 | 38.31 | 38.62 | 4,381,120 | +0.11(+0.29%) |
Nov 17, 2011 | 38.90 | 39.30 | 38.15 | 38.51 | 7,082,762 | -0.51(-1.29%) |
Nov 16, 2011 | 39.30 | 39.82 | 38.96 | 39.02 | 5,484,644 | -0.82(-2.05%) |
Nov 15, 2011 | 39.59 | 40.14 | 39.28 | 39.84 | 6,269,095 | +0.05(+0.13%) |
Nov 14, 2011 | 39.77 | 39.99 | 39.55 | 39.79 | 5,977,758 | -0.06(-0.15%) |
Nov 11, 2011 | 39.56 | 40.59 | 39.56 | 39.84 | 6,906,238 | +0.89(+2.30%) |
Nov 10, 2011 | 39.01 | 39.34 | 38.78 | 38.95 | 7,716,522 | +0.53(+1.38%) |
Nov 09, 2011 | 38.68 | 39.00 | 38.14 | 38.42 | 7,205,093 | -1.32(-3.33%) |
Nov 08, 2011 | 39.77 | 39.87 | 38.91 | 39.74 | 6,161,494 | +0.50(+1.28%) |
Nov 07, 2011 | 39.23 | 39.31 | 38.46 | 39.24 | 5,097,542 | +0.01(+0.02%) |
Nov 04, 2011 | 38.81 | 39.36 | 38.59 | 39.23 | 5,547,689 | +0.01(+0.02%) |
Nov 03, 2011 | 38.64 | 39.42 | 38.19 | 39.23 | 7,895,353 | +1.08(+2.84%) |
Nov 02, 2011 | 37.83 | 38.49 | 37.83 | 38.14 | 6,704,307 | +0.91(+2.44%) |
Nov 01, 2011 | 36.99 | 37.84 | 36.66 | 37.23 | 8,890,802 | -0.87(-2.29%) |
Oct 31, 2011 | 38.59 | 38.79 | 38.10 | 38.11 | 5,498,457 | -1.08(-2.75%) |
Oct 28, 2011 | 39.15 | 39.39 | 38.91 | 39.18 | 7,444,847 | -0.14(-0.35%) |
Oct 27, 2011 | 38.75 | 39.65 | 38.61 | 39.32 | 10,173,979 | +1.94(+5.19%) |
Oct 26, 2011 | 37.15 | 37.67 | 36.82 | 37.38 | 7,527,006 | +0.50(+1.36%) |
Oct 25, 2011 | 37.32 | 37.74 | 36.76 | 36.88 | 7,616,396 | -0.77(-2.05%) |
Oct 24, 2011 | 37.19 | 37.88 | 37.16 | 37.65 | 8,710,976 | +0.36(+0.96%) |
Oct 21, 2011 | 36.52 | 37.39 | 36.25 | 37.29 | 12,315,144 | +2.05(+5.82%) |
Oct 20, 2011 | 35.55 | 35.89 | 34.80 | 35.24 | 7,710,248 | -0.26(-0.74%) |
Oct 19, 2011 | 35.79 | 36.19 | 35.34 | 35.50 | 6,233,943 | -0.37(-1.03%) |
Oct 18, 2011 | 34.72 | 36.23 | 34.11 | 35.87 | 7,940,009 | +1.19(+3.42%) |
Oct 17, 2011 | 35.80 | 35.80 | 34.58 | 34.69 | 6,001,210 | -1.27(-3.54%) |
Oct 14, 2011 | 35.31 | 35.96 | 35.25 | 35.96 | 5,145,176 | +1.13(+3.26%) |
Oct 13, 2011 | 34.97 | 34.99 | 34.28 | 34.83 | 6,505,578 | -0.44(-1.24%) |
Oct 12, 2011 | 34.74 | 35.75 | 34.71 | 35.26 | 7,801,214 | +0.81(+2.36%) |
Oct 11, 2011 | 34.12 | 34.71 | 33.91 | 34.45 | 5,666,129 | +0.15(+0.45%) |
Oct 10, 2011 | 33.70 | 34.47 | 33.70 | 34.30 | 4,772,979 | +1.21(+3.67%) |
Oct 07, 2011 | 33.03 | 33.63 | 32.76 | 33.08 | 7,370,716 | +0.31(+0.95%) |
Oct 06, 2011 | 32.32 | 32.81 | 31.78 | 32.77 | 7,999,145 | +0.50(+1.56%) |
Oct 05, 2011 | 31.93 | 32.38 | 31.46 | 32.27 | 7,857,843 | +0.52(+1.63%) |
Oct 04, 2011 | 30.32 | 31.77 | 29.98 | 31.75 | 9,620,975 | +0.97(+3.17%) |