Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.95 | 43.02 | 42.11 | 42.19 | 2,893,574 | -0.83(-1.93%) |
Dec 29, 2011 | 42.76 | 43.42 | 42.75 | 43.02 | 1,708,209 | +0.29(+0.68%) |
Dec 28, 2011 | 43.74 | 43.79 | 42.63 | 42.73 | 2,526,137 | -1.00(-2.29%) |
Dec 27, 2011 | 43.38 | 43.89 | 43.35 | 43.73 | 2,492,839 | +0.33(+0.76%) |
Dec 23, 2011 | 42.50 | 43.55 | 42.48 | 43.40 | 3,268,269 | +1.34(+3.19%) |
Dec 21, 2011 | 41.81 | 42.12 | 41.12 | 42.06 | 4,111,239 | +0.41(+0.98%) |
Dec 20, 2011 | 40.92 | 41.80 | 40.72 | 41.65 | 5,147,158 | +1.49(+3.71%) |
Dec 19, 2011 | 40.47 | 40.87 | 40.04 | 40.16 | 2,940,128 | -0.23(-0.57%) |
Dec 16, 2011 | 40.69 | 41.00 | 40.20 | 40.39 | 4,864,321 | +0.34(+0.85%) |
Dec 15, 2011 | 40.47 | 40.62 | 39.34 | 40.05 | 5,325,979 | +0.77(+1.96%) |
Dec 14, 2011 | 39.69 | 40.13 | 39.27 | 39.28 | 3,914,689 | -0.33(-0.83%) |
Dec 13, 2011 | 40.30 | 40.72 | 39.50 | 39.61 | 2,823,804 | -0.41(-1.02%) |
Dec 12, 2011 | 40.59 | 40.82 | 39.81 | 40.02 | 2,485,510 | -0.89(-2.18%) |
Dec 09, 2011 | 40.41 | 41.02 | 40.33 | 40.91 | 2,576,668 | +0.66(+1.64%) |
Dec 08, 2011 | 41.50 | 41.56 | 40.12 | 40.25 | 2,973,342 | -1.46(-3.50%) |
Dec 07, 2011 | 41.30 | 41.97 | 40.77 | 41.71 | 4,464,599 | +0.36(+0.87%) |
Dec 06, 2011 | 40.87 | 41.63 | 40.84 | 41.35 | 3,181,597 | +0.50(+1.22%) |
Dec 05, 2011 | 41.61 | 41.80 | 40.72 | 40.85 | 3,514,377 | -0.16(-0.39%) |
Dec 02, 2011 | 42.00 | 42.00 | 40.77 | 41.01 | 3,294,177 | -0.67(-1.61%) |
Dec 01, 2011 | 41.75 | 42.17 | 41.54 | 41.68 | 2,898,699 | -0.14(-0.33%) |
Nov 30, 2011 | 41.02 | 41.84 | 40.35 | 41.82 | 5,129,380 | +1.89(+4.73%) |
Nov 29, 2011 | 39.32 | 40.04 | 39.30 | 39.93 | 3,772,657 | +0.86(+2.20%) |
Nov 28, 2011 | 38.45 | 39.23 | 38.39 | 39.07 | 2,921,058 | +1.18(+3.11%) |
Nov 25, 2011 | 38.00 | 38.56 | 37.87 | 37.89 | 1,299,309 | -0.25(-0.66%) |
Nov 23, 2011 | 38.83 | 38.85 | 37.98 | 38.14 | 3,244,169 | -1.02(-2.60%) |
Nov 22, 2011 | 39.34 | 39.64 | 38.82 | 39.16 | 3,271,940 | -0.28(-0.71%) |
Nov 21, 2011 | 38.96 | 39.69 | 38.86 | 39.44 | 3,660,165 | -0.25(-0.63%) |
Nov 18, 2011 | 39.86 | 39.91 | 39.38 | 39.69 | 3,134,273 | +0.23(+0.58%) |
Nov 17, 2011 | 39.62 | 39.92 | 39.21 | 39.46 | 4,027,282 | -0.27(-0.68%) |
Nov 16, 2011 | 41.09 | 41.09 | 39.68 | 39.73 | 4,525,745 | -1.85(-4.45%) |
Nov 15, 2011 | 41.50 | 41.71 | 40.90 | 41.58 | 3,505,346 | -0.10(-0.24%) |
Nov 14, 2011 | 41.05 | 42.04 | 41.05 | 41.68 | 3,541,933 | +0.32(+0.77%) |
Nov 11, 2011 | 40.53 | 41.60 | 40.49 | 41.36 | 3,542,937 | +1.13(+2.81%) |
Nov 10, 2011 | 39.89 | 40.33 | 39.40 | 40.23 | 2,986,525 | +0.78(+1.98%) |
Nov 09, 2011 | 39.83 | 39.88 | 39.22 | 39.45 | 3,777,919 | -1.11(-2.74%) |
Nov 08, 2011 | 40.16 | 40.69 | 39.59 | 40.56 | 3,083,521 | +0.52(+1.30%) |
Nov 07, 2011 | 39.86 | 40.07 | 39.20 | 40.04 | 2,662,051 | +0.39(+0.98%) |
Nov 04, 2011 | 39.31 | 39.72 | 38.92 | 39.65 | 3,090,812 | +0.05(+0.13%) |
Nov 03, 2011 | 40.06 | 40.11 | 39.18 | 39.60 | 4,363,079 | -0.03(-0.08%) |
Nov 02, 2011 | 40.05 | 40.10 | 39.46 | 39.63 | 3,599,577 | +0.30(+0.76%) |
Nov 01, 2011 | 38.57 | 39.76 | 38.57 | 39.33 | 5,071,781 | -0.43(-1.08%) |
Oct 31, 2011 | 40.72 | 40.94 | 39.74 | 39.76 | 6,263,670 | -0.87(-2.14%) |
Oct 28, 2011 | 40.76 | 40.85 | 40.16 | 40.63 | 4,705,522 | -0.20(-0.49%) |
Oct 27, 2011 | 40.27 | 41.07 | 39.39 | 40.83 | 5,591,801 | +1.93(+4.96%) |
Oct 26, 2011 | 38.88 | 39.51 | 38.41 | 38.90 | 4,070,822 | +0.59(+1.54%) |
Oct 25, 2011 | 38.52 | 39.20 | 38.11 | 38.31 | 3,237,741 | -0.31(-0.80%) |
Oct 24, 2011 | 38.50 | 39.09 | 38.05 | 38.62 | 4,635,311 | +0.50(+1.31%) |
Oct 21, 2011 | 37.84 | 38.20 | 37.55 | 38.12 | 3,403,184 | +0.78(+2.09%) |
Oct 20, 2011 | 37.00 | 37.43 | 36.40 | 37.34 | 3,527,279 | +0.47(+1.27%) |
Oct 19, 2011 | 37.14 | 38.11 | 36.70 | 36.87 | 3,961,981 | -0.23(-0.62%) |
Oct 18, 2011 | 36.74 | 37.44 | 35.24 | 37.10 | 8,076,208 | -0.39(-1.04%) |
Oct 17, 2011 | 37.49 | 37.91 | 37.38 | 37.49 | 3,960,940 | -0.37(-0.98%) |
Oct 14, 2011 | 37.50 | 37.88 | 37.40 | 37.86 | 3,981,353 | +0.85(+2.30%) |
Oct 13, 2011 | 37.34 | 37.52 | 36.65 | 37.01 | 3,914,933 | -0.46(-1.23%) |
Oct 12, 2011 | 37.00 | 37.91 | 36.90 | 37.47 | 4,134,970 | +0.89(+2.43%) |
Oct 11, 2011 | 36.37 | 36.79 | 36.24 | 36.58 | 2,269,590 | -0.26(-0.71%) |
Oct 10, 2011 | 36.20 | 36.85 | 35.82 | 36.84 | 3,757,828 | +1.37(+3.86%) |
Oct 07, 2011 | 35.79 | 35.85 | 34.65 | 35.47 | 7,455,707 | -0.03(-0.08%) |
Oct 06, 2011 | 35.08 | 35.54 | 34.95 | 35.50 | 5,708,585 | +0.24(+0.68%) |
Oct 05, 2011 | 35.63 | 35.79 | 34.86 | 35.26 | 5,716,236 | -0.31(-0.87%) |
Oct 04, 2011 | 33.95 | 35.64 | 33.42 | 35.57 | 7,361,217 | +1.24(+3.61%) |