Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 44.71 | 44.91 | 44.67 | 44.70 | 10,186,896 | -0.02(-0.04%) |
Dec 29, 2011 | 44.36 | 44.77 | 44.32 | 44.71 | 11,903,071 | +0.46(+1.04%) |
Dec 28, 2011 | 45.13 | 45.24 | 44.20 | 44.26 | 17,471,784 | -0.86(-1.91%) |
Dec 27, 2011 | 44.90 | 45.32 | 44.90 | 45.12 | 8,699,848 | +0.12(+0.26%) |
Dec 23, 2011 | 44.91 | 45.05 | 44.64 | 45.00 | 8,065,486 | +0.78(+1.75%) |
Dec 21, 2011 | 43.74 | 44.34 | 43.47 | 44.22 | 18,594,808 | +0.48(+1.11%) |
Dec 20, 2011 | 42.86 | 43.82 | 42.81 | 43.74 | 19,582,524 | +1.73(+4.11%) |
Dec 19, 2011 | 42.94 | 42.94 | 41.90 | 42.01 | 19,391,484 | -0.75(-1.75%) |
Dec 16, 2011 | 42.65 | 43.00 | 42.32 | 42.76 | 33,981,708 | +0.45(+1.07%) |
Dec 15, 2011 | 42.49 | 43.13 | 42.20 | 42.31 | 27,542,066 | -0.18(-0.42%) |
Dec 14, 2011 | 43.21 | 43.41 | 42.30 | 42.49 | 41,447,136 | -1.23(-2.81%) |
Dec 13, 2011 | 44.47 | 45.04 | 43.44 | 43.72 | 28,950,682 | -0.41(-0.93%) |
Dec 12, 2011 | 44.64 | 44.67 | 43.52 | 44.13 | 30,000,758 | -1.06(-2.34%) |
Dec 09, 2011 | 44.46 | 45.38 | 44.37 | 45.19 | 24,103,784 | +1.01(+2.28%) |
Dec 08, 2011 | 45.12 | 45.36 | 44.06 | 44.18 | 26,610,980 | -1.27(-2.79%) |
Dec 07, 2011 | 45.71 | 45.81 | 45.07 | 45.45 | 26,629,338 | -0.44(-0.95%) |
Dec 06, 2011 | 45.87 | 46.27 | 45.52 | 45.89 | 21,526,050 | -0.01(-0.01%) |
Dec 05, 2011 | 46.16 | 46.46 | 45.50 | 45.90 | 23,084,238 | +0.56(+1.24%) |
Dec 02, 2011 | 45.81 | 46.06 | 45.25 | 45.34 | 23,205,336 | -0.04(-0.09%) |
Dec 01, 2011 | 45.50 | 45.96 | 45.12 | 45.38 | 25,368,006 | -0.25(-0.55%) |
Nov 30, 2011 | 44.84 | 45.76 | 44.83 | 45.63 | 51,232,476 | +2.38(+5.51%) |
Nov 29, 2011 | 42.82 | 43.71 | 42.67 | 43.24 | 22,486,388 | +0.61(+1.43%) |
Nov 28, 2011 | 42.59 | 42.99 | 42.24 | 42.63 | 33,938,080 | +1.54(+3.74%) |
Nov 25, 2011 | 41.21 | 41.80 | 41.09 | 41.09 | 11,105,408 | -0.30(-0.72%) |
Nov 23, 2011 | 42.07 | 42.17 | 41.38 | 41.39 | 33,845,932 | -1.29(-3.03%) |
Nov 22, 2011 | 43.05 | 43.33 | 42.41 | 42.68 | 29,039,962 | -0.41(-0.94%) |
Nov 21, 2011 | 43.08 | 43.36 | 42.48 | 43.09 | 31,071,388 | -0.79(-1.79%) |
Nov 18, 2011 | 44.39 | 44.63 | 43.61 | 43.88 | 41,865,320 | -0.26(-0.60%) |
Nov 17, 2011 | 45.15 | 45.39 | 43.72 | 44.14 | 39,663,468 | -1.03(-2.28%) |
Nov 16, 2011 | 45.50 | 46.34 | 45.11 | 45.17 | 34,079,756 | -0.69(-1.50%) |
Nov 15, 2011 | 45.77 | 46.24 | 45.49 | 45.86 | 25,899,242 | -0.05(-0.11%) |
Nov 14, 2011 | 46.24 | 46.34 | 45.49 | 45.91 | 23,892,844 | -0.61(-1.31%) |
Nov 11, 2011 | 46.10 | 46.71 | 46.03 | 46.52 | 22,369,066 | +0.93(+2.05%) |
Nov 10, 2011 | 45.54 | 45.92 | 44.71 | 45.59 | 31,575,908 | +0.78(+1.74%) |
Nov 09, 2011 | 45.50 | 45.94 | 44.69 | 44.81 | 39,252,004 | -2.07(-4.42%) |
Nov 08, 2011 | 46.50 | 46.93 | 45.88 | 46.88 | 29,747,594 | +0.75(+1.63%) |
Nov 07, 2011 | 45.89 | 46.45 | 45.32 | 46.13 | 20,920,460 | +0.25(+0.55%) |
Nov 04, 2011 | 45.52 | 46.01 | 45.07 | 45.88 | 19,500,772 | -0.04(-0.08%) |
Nov 03, 2011 | 45.39 | 46.07 | 44.79 | 45.92 | 30,617,572 | +1.18(+2.63%) |
Nov 02, 2011 | 44.51 | 44.86 | 44.06 | 44.74 | 31,545,464 | +1.31(+3.01%) |
Nov 01, 2011 | 43.12 | 44.09 | 42.71 | 43.43 | 64,835,876 | -1.45(-3.23%) |
Oct 31, 2011 | 46.23 | 46.26 | 44.81 | 44.88 | 34,017,140 | -2.14(-4.56%) |
Oct 28, 2011 | 46.23 | 47.11 | 46.10 | 47.02 | 27,201,310 | +0.32(+0.68%) |
Oct 27, 2011 | 45.95 | 47.12 | 45.83 | 46.71 | 48,423,752 | +1.98(+4.43%) |
Oct 26, 2011 | 44.45 | 44.88 | 43.45 | 44.73 | 28,241,748 | +0.95(+2.16%) |
Oct 25, 2011 | 44.60 | 44.69 | 43.46 | 43.78 | 34,044,204 | -0.93(-2.09%) |
Oct 24, 2011 | 44.27 | 44.83 | 44.15 | 44.71 | 35,681,840 | +0.58(+1.31%) |
Oct 21, 2011 | 43.80 | 44.31 | 43.59 | 44.13 | 37,543,676 | +0.80(+1.84%) |
Oct 20, 2011 | 42.97 | 43.53 | 42.44 | 43.34 | 33,910,912 | +0.33(+0.78%) |
Oct 19, 2011 | 43.26 | 43.93 | 42.80 | 43.00 | 37,322,764 | -0.45(-1.04%) |
Oct 18, 2011 | 42.05 | 43.74 | 41.58 | 43.45 | 37,984,836 | +1.35(+3.21%) |
Oct 17, 2011 | 42.76 | 42.90 | 42.00 | 42.10 | 29,195,144 | -0.78(-1.82%) |
Oct 14, 2011 | 41.93 | 42.89 | 41.92 | 42.88 | 25,810,022 | +1.65(+4.00%) |
Oct 13, 2011 | 40.87 | 41.44 | 40.42 | 41.23 | 23,545,864 | -0.06(-0.14%) |
Oct 12, 2011 | 41.40 | 41.91 | 41.10 | 41.29 | 28,938,870 | +0.22(+0.53%) |
Oct 11, 2011 | 40.61 | 41.42 | 40.50 | 41.07 | 34,767,548 | +0.08(+0.20%) |
Oct 10, 2011 | 39.94 | 41.00 | 39.93 | 40.99 | 27,726,762 | +1.78(+4.53%) |
Oct 07, 2011 | 40.00 | 40.03 | 38.82 | 39.21 | 37,886,600 | -0.49(-1.23%) |
Oct 06, 2011 | 39.38 | 39.77 | 39.20 | 39.70 | 36,993,992 | +0.73(+1.88%) |
Oct 05, 2011 | 37.86 | 39.08 | 37.30 | 38.96 | 58,325,140 | +1.38(+3.68%) |
Oct 04, 2011 | 35.73 | 37.69 | 34.93 | 37.58 | 64,167,284 | +1.19(+3.27%) |