Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.34 | 46.53 | 45.96 | 45.96 | 7,145,669 | -0.38(-0.82%) |
Dec 29, 2011 | 45.96 | 46.37 | 45.70 | 46.34 | 4,912,199 | +0.53(+1.16%) |
Dec 28, 2011 | 45.95 | 46.09 | 45.68 | 45.81 | 5,483,987 | -0.30(-0.65%) |
Dec 27, 2011 | 45.37 | 46.27 | 45.36 | 46.11 | 5,951,071 | +0.52(+1.15%) |
Dec 23, 2011 | 45.11 | 45.71 | 45.10 | 45.59 | 5,775,816 | +0.39(+0.87%) |
Dec 21, 2011 | 43.67 | 45.29 | 43.67 | 45.20 | 14,857,052 | +1.42(+3.24%) |
Dec 20, 2011 | 43.52 | 43.84 | 43.43 | 43.78 | 9,426,370 | +0.71(+1.65%) |
Dec 19, 2011 | 43.18 | 43.75 | 42.93 | 43.07 | 11,193,853 | +0.08(+0.19%) |
Dec 16, 2011 | 42.77 | 43.67 | 42.70 | 42.98 | 29,882,898 | +1.02(+2.44%) |
Dec 15, 2011 | 41.52 | 42.28 | 41.38 | 41.96 | 12,115,145 | +0.72(+1.74%) |
Dec 14, 2011 | 40.90 | 41.64 | 40.90 | 41.25 | 9,397,881 | +0.14(+0.33%) |
Dec 13, 2011 | 41.30 | 41.79 | 41.02 | 41.11 | 9,560,424 | +0.19(+0.47%) |
Dec 12, 2011 | 41.73 | 41.81 | 40.91 | 40.92 | 14,216,027 | -1.02(-2.44%) |
Dec 09, 2011 | 41.86 | 42.20 | 41.65 | 41.94 | 9,881,415 | +0.13(+0.32%) |
Dec 08, 2011 | 41.95 | 42.54 | 40.09 | 41.81 | 58,063,888 | +0.05(+0.11%) |
Dec 07, 2011 | 41.41 | 41.89 | 41.32 | 41.76 | 26,072,734 | +0.32(+0.78%) |
Dec 06, 2011 | 41.29 | 41.57 | 41.07 | 41.44 | 21,978,508 | +0.28(+0.68%) |
Dec 05, 2011 | 41.79 | 41.80 | 40.95 | 41.16 | 17,241,764 | -0.43(-1.03%) |
Dec 02, 2011 | 41.73 | 41.82 | 41.32 | 41.59 | 10,944,521 | +0.07(+0.17%) |
Dec 01, 2011 | 41.30 | 41.56 | 41.10 | 41.52 | 14,746,050 | +0.06(+0.16%) |
Nov 30, 2011 | 40.44 | 41.47 | 40.43 | 41.45 | 15,356,958 | +1.27(+3.15%) |
Nov 29, 2011 | 40.00 | 40.36 | 39.70 | 40.19 | 11,410,128 | +0.17(+0.43%) |
Nov 28, 2011 | 39.79 | 40.06 | 39.39 | 40.01 | 9,573,060 | +0.89(+2.29%) |
Nov 25, 2011 | 39.08 | 39.46 | 39.08 | 39.12 | 3,934,788 | -0.21(-0.53%) |
Nov 23, 2011 | 39.80 | 39.86 | 39.31 | 39.33 | 8,418,897 | -0.52(-1.29%) |
Nov 22, 2011 | 39.23 | 39.88 | 39.11 | 39.84 | 13,353,892 | +0.49(+1.26%) |
Nov 21, 2011 | 39.58 | 39.70 | 39.31 | 39.35 | 11,139,258 | -0.43(-1.08%) |
Nov 18, 2011 | 39.89 | 40.16 | 39.72 | 39.78 | 7,715,872 | -0.24(-0.61%) |
Nov 17, 2011 | 40.01 | 40.49 | 39.86 | 40.02 | 13,610,418 | -0.07(-0.18%) |
Nov 16, 2011 | 40.11 | 40.47 | 39.93 | 40.09 | 28,128,504 | -0.42(-1.02%) |
Nov 15, 2011 | 40.77 | 40.91 | 40.49 | 40.51 | 11,480,391 | -0.33(-0.81%) |
Nov 14, 2011 | 40.97 | 41.17 | 40.75 | 40.84 | 8,710,665 | -0.38(-0.92%) |
Nov 11, 2011 | 41.49 | 41.66 | 41.17 | 41.22 | 7,609,831 | -0.07(-0.17%) |
Nov 10, 2011 | 41.01 | 41.35 | 40.84 | 41.29 | 10,756,110 | +0.32(+0.78%) |
Nov 09, 2011 | 41.10 | 41.45 | 40.87 | 40.97 | 13,460,285 | -0.35(-0.84%) |
Nov 08, 2011 | 41.69 | 41.75 | 40.99 | 41.31 | 12,452,385 | -0.31(-0.74%) |
Nov 07, 2011 | 41.21 | 41.74 | 40.95 | 41.62 | 28,523,938 | +2.32(+5.91%) |
Nov 04, 2011 | 39.63 | 39.73 | 39.04 | 39.30 | 5,004,863 | -0.38(-0.95%) |
Nov 03, 2011 | 39.12 | 39.75 | 39.12 | 39.68 | 6,734,274 | +0.64(+1.64%) |
Nov 02, 2011 | 39.58 | 39.85 | 38.91 | 39.04 | 9,583,847 | -0.53(-1.33%) |
Nov 01, 2011 | 40.19 | 40.36 | 39.44 | 39.56 | 11,225,977 | -1.23(-3.02%) |
Oct 31, 2011 | 40.55 | 41.00 | 40.34 | 40.79 | 12,343,005 | +0.02(+0.05%) |
Oct 28, 2011 | 41.14 | 41.39 | 40.60 | 40.77 | 8,456,081 | -0.58(-1.41%) |
Oct 27, 2011 | 40.96 | 41.59 | 40.84 | 41.36 | 8,334,088 | +0.79(+1.95%) |
Oct 26, 2011 | 40.50 | 40.75 | 39.88 | 40.57 | 9,388,683 | +0.34(+0.85%) |
Oct 25, 2011 | 41.64 | 41.81 | 40.14 | 40.23 | 10,776,936 | -1.77(-4.21%) |
Oct 24, 2011 | 41.65 | 42.06 | 41.49 | 41.99 | 6,183,799 | +0.26(+0.61%) |
Oct 21, 2011 | 41.10 | 41.76 | 40.96 | 41.74 | 8,907,583 | +0.94(+2.30%) |
Oct 20, 2011 | 40.95 | 41.17 | 40.20 | 40.79 | 5,734,425 | -0.04(-0.09%) |
Oct 19, 2011 | 40.89 | 41.31 | 40.70 | 40.83 | 6,275,944 | +0.03(+0.07%) |
Oct 18, 2011 | 40.25 | 41.01 | 39.91 | 40.80 | 8,817,198 | +0.60(+1.49%) |
Oct 17, 2011 | 40.79 | 41.01 | 40.04 | 40.20 | 4,363,409 | -0.75(-1.83%) |
Oct 14, 2011 | 40.86 | 40.97 | 40.47 | 40.95 | 4,588,340 | +0.36(+0.89%) |
Oct 13, 2011 | 40.23 | 40.82 | 40.18 | 40.59 | 7,671,175 | +0.24(+0.60%) |
Oct 12, 2011 | 40.90 | 40.94 | 40.24 | 40.35 | 6,735,745 | -0.32(-0.79%) |
Oct 11, 2011 | 40.79 | 41.04 | 40.57 | 40.67 | 6,515,657 | -0.20(-0.49%) |
Oct 10, 2011 | 40.59 | 41.20 | 40.48 | 40.87 | 4,697,509 | +0.78(+1.95%) |
Oct 07, 2011 | 40.50 | 40.50 | 39.85 | 40.08 | 6,202,393 | -0.40(-0.99%) |
Oct 06, 2011 | 39.68 | 40.50 | 39.36 | 40.48 | 6,777,674 | +0.64(+1.61%) |
Oct 05, 2011 | 38.90 | 39.92 | 38.43 | 39.84 | 10,506,694 | +1.13(+2.91%) |
Oct 04, 2011 | 38.02 | 38.80 | 37.65 | 38.71 | 11,955,814 | +0.32(+0.83%) |