Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.99 | 43.06 | 42.80 | 42.81 | 1,443,574 | -0.23(-0.53%) |
Dec 29, 2011 | 42.70 | 43.07 | 42.66 | 43.04 | 2,202,023 | +0.46(+1.09%) |
Dec 28, 2011 | 43.15 | 43.17 | 42.52 | 42.57 | 4,370,968 | -0.52(-1.20%) |
Dec 27, 2011 | 42.97 | 43.18 | 42.90 | 43.09 | 1,167,350 | +0.09(+0.20%) |
Dec 23, 2011 | 42.72 | 43.02 | 42.64 | 43.01 | 1,199,649 | +0.58(+1.37%) |
Dec 21, 2011 | 42.32 | 42.48 | 42.03 | 42.43 | 1,358,639 | +0.10(+0.23%) |
Dec 20, 2011 | 41.77 | 42.38 | 41.74 | 42.33 | 1,362,814 | +1.15(+2.80%) |
Dec 19, 2011 | 41.68 | 41.79 | 41.07 | 41.18 | 1,816,819 | -0.35(-0.84%) |
Dec 16, 2011 | 41.80 | 41.90 | 41.37 | 41.53 | 1,474,847 | +0.02(+0.04%) |
Dec 15, 2011 | 41.72 | 41.82 | 41.41 | 41.51 | 1,669,391 | +0.19(+0.46%) |
Dec 14, 2011 | 41.62 | 41.77 | 41.23 | 41.32 | 1,714,975 | -0.47(-1.12%) |
Dec 13, 2011 | 42.28 | 42.55 | 41.61 | 41.79 | 1,881,967 | -0.34(-0.82%) |
Dec 12, 2011 | 42.42 | 42.43 | 41.78 | 42.14 | 1,556,809 | -0.55(-1.29%) |
Dec 09, 2011 | 42.23 | 42.78 | 42.18 | 42.69 | 1,660,342 | +0.67(+1.58%) |
Dec 08, 2011 | 42.56 | 42.64 | 41.92 | 42.02 | 1,353,117 | -0.72(-1.68%) |
Dec 07, 2011 | 42.56 | 42.94 | 42.24 | 42.74 | 2,005,953 | +0.09(+0.22%) |
Dec 06, 2011 | 42.52 | 42.88 | 42.41 | 42.65 | 1,357,133 | +0.09(+0.22%) |
Dec 05, 2011 | 42.74 | 42.83 | 42.30 | 42.56 | 1,439,705 | +0.36(+0.85%) |
Dec 02, 2011 | 42.70 | 42.74 | 42.12 | 42.20 | 1,654,610 | -0.10(-0.24%) |
Dec 01, 2011 | 42.34 | 42.63 | 42.20 | 42.30 | 1,212,380 | -0.09(-0.20%) |
Nov 30, 2011 | 41.92 | 42.43 | 41.90 | 42.38 | 1,715,780 | +1.51(+3.70%) |
Nov 29, 2011 | 40.75 | 41.04 | 40.66 | 40.87 | 1,393,146 | +0.25(+0.61%) |
Nov 28, 2011 | 40.58 | 40.78 | 40.34 | 40.63 | 1,224,503 | +1.03(+2.59%) |
Nov 25, 2011 | 39.64 | 39.98 | 39.60 | 39.60 | 628,920 | -0.06(-0.15%) |
Nov 23, 2011 | 40.14 | 40.14 | 39.65 | 39.66 | 2,622,543 | -0.78(-1.93%) |
Nov 22, 2011 | 40.37 | 40.76 | 40.25 | 40.44 | 2,068,934 | -0.07(-0.17%) |
Nov 21, 2011 | 40.71 | 40.75 | 40.17 | 40.51 | 2,064,921 | -0.74(-1.79%) |
Nov 18, 2011 | 41.41 | 41.44 | 41.07 | 41.25 | 3,046,175 | +0.09(+0.21%) |
Nov 17, 2011 | 41.65 | 41.79 | 40.91 | 41.16 | 1,714,777 | -0.54(-1.29%) |
Nov 16, 2011 | 41.89 | 42.42 | 41.65 | 41.70 | 1,262,323 | -0.58(-1.38%) |
Nov 15, 2011 | 42.10 | 42.49 | 41.89 | 42.28 | 1,648,298 | +0.13(+0.31%) |
Nov 14, 2011 | 42.36 | 42.40 | 41.96 | 42.15 | 1,252,608 | -0.28(-0.67%) |
Nov 11, 2011 | 42.08 | 42.53 | 42.08 | 42.43 | 727,685 | +0.83(+1.99%) |
Nov 10, 2011 | 41.68 | 41.84 | 41.23 | 41.61 | 1,484,145 | +0.41(+1.00%) |
Nov 09, 2011 | 41.77 | 41.86 | 41.06 | 41.19 | 1,981,237 | -1.42(-3.33%) |
Nov 08, 2011 | 42.35 | 42.66 | 41.93 | 42.61 | 2,157,807 | +0.47(+1.13%) |
Nov 07, 2011 | 41.90 | 42.16 | 41.46 | 42.14 | 2,395,149 | +0.23(+0.56%) |
Nov 04, 2011 | 41.77 | 41.93 | 41.37 | 41.90 | 1,427,492 | -0.15(-0.35%) |
Nov 03, 2011 | 41.72 | 42.11 | 41.28 | 42.05 | 1,103,784 | +0.72(+1.75%) |
Nov 02, 2011 | 41.15 | 41.42 | 40.95 | 41.33 | 1,596,565 | +0.76(+1.86%) |
Nov 01, 2011 | 40.66 | 41.04 | 40.48 | 40.57 | 2,338,087 | -1.04(-2.49%) |
Oct 31, 2011 | 42.08 | 42.18 | 41.61 | 41.61 | 1,478,238 | -0.94(-2.21%) |
Oct 28, 2011 | 42.45 | 42.64 | 42.41 | 42.55 | 1,312,501 | -0.02(-0.05%) |
Oct 27, 2011 | 42.42 | 42.88 | 42.08 | 42.57 | 2,366,662 | +1.15(+2.78%) |
Oct 26, 2011 | 41.53 | 41.56 | 40.77 | 41.42 | 1,056,471 | +0.31(+0.76%) |
Oct 25, 2011 | 41.68 | 41.68 | 41.01 | 41.11 | 1,325,584 | -0.76(-1.80%) |
Oct 24, 2011 | 41.70 | 41.95 | 41.58 | 41.86 | 1,818,652 | +0.33(+0.79%) |
Oct 21, 2011 | 41.14 | 41.57 | 41.07 | 41.54 | 1,331,035 | +0.90(+2.22%) |
Oct 20, 2011 | 40.50 | 40.78 | 40.11 | 40.63 | 1,923,042 | +0.18(+0.44%) |
Oct 19, 2011 | 40.72 | 40.96 | 40.34 | 40.45 | 1,693,281 | -0.25(-0.61%) |
Oct 18, 2011 | 39.86 | 40.98 | 39.63 | 40.70 | 1,886,424 | +0.78(+1.95%) |
Oct 17, 2011 | 40.61 | 40.61 | 39.85 | 39.92 | 1,052,199 | -0.72(-1.76%) |
Oct 14, 2011 | 40.56 | 40.66 | 40.24 | 40.64 | 1,162,972 | +0.63(+1.58%) |
Oct 13, 2011 | 39.92 | 40.16 | 39.67 | 40.01 | 1,069,623 | -0.14(-0.35%) |
Oct 12, 2011 | 40.17 | 40.58 | 39.99 | 40.15 | 1,961,764 | +0.32(+0.80%) |
Oct 11, 2011 | 39.60 | 39.90 | 39.60 | 39.83 | 854,201 | -0.02(-0.06%) |
Oct 10, 2011 | 39.31 | 39.85 | 39.27 | 39.85 | 1,301,789 | +1.16(+3.00%) |
Oct 07, 2011 | 39.12 | 39.14 | 38.48 | 38.69 | 2,280,210 | -0.13(-0.34%) |
Oct 06, 2011 | 38.44 | 38.87 | 38.41 | 38.83 | 1,162,084 | +0.51(+1.34%) |
Oct 05, 2011 | 37.82 | 38.36 | 37.60 | 38.31 | 4,054,039 | +0.54(+1.42%) |
Oct 04, 2011 | 36.54 | 37.85 | 36.23 | 37.78 | 3,278,900 | +0.79(+2.15%) |