Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.15 | 39.25 | 39.02 | 39.05 | 6,780,997 | -0.11(-0.27%) |
Dec 29, 2011 | 38.88 | 39.22 | 38.85 | 39.15 | 8,193,598 | +0.36(+0.94%) |
Dec 28, 2011 | 39.12 | 39.22 | 38.60 | 38.79 | 9,885,103 | -0.38(-0.97%) |
Dec 27, 2011 | 38.76 | 39.25 | 38.55 | 39.17 | 9,106,475 | +0.17(+0.44%) |
Dec 23, 2011 | 38.98 | 39.08 | 38.51 | 39.00 | 7,943,559 | +0.81(+2.13%) |
Dec 21, 2011 | 38.68 | 38.83 | 37.69 | 38.18 | 13,856,733 | -0.44(-1.14%) |
Dec 20, 2011 | 37.74 | 38.79 | 37.68 | 38.62 | 20,062,124 | +1.56(+4.21%) |
Dec 19, 2011 | 37.83 | 37.88 | 36.95 | 37.06 | 16,372,628 | -0.49(-1.31%) |
Dec 16, 2011 | 37.76 | 38.43 | 37.42 | 37.55 | 27,798,702 | +0.04(+0.11%) |
Dec 15, 2011 | 38.37 | 38.38 | 37.25 | 37.51 | 16,386,737 | -0.39(-1.04%) |
Dec 14, 2011 | 38.68 | 38.77 | 37.61 | 37.90 | 18,025,160 | -0.78(-2.01%) |
Dec 13, 2011 | 39.54 | 39.78 | 38.40 | 38.68 | 19,493,440 | -0.42(-1.08%) |
Dec 12, 2011 | 38.84 | 39.16 | 38.55 | 39.10 | 13,892,408 | -0.29(-0.72%) |
Dec 09, 2011 | 38.54 | 39.55 | 38.37 | 39.39 | 16,284,782 | +0.79(+2.05%) |
Dec 08, 2011 | 38.58 | 39.25 | 38.46 | 38.60 | 21,801,524 | -0.27(-0.70%) |
Dec 07, 2011 | 38.92 | 39.08 | 38.23 | 38.87 | 18,636,976 | -0.27(-0.69%) |
Dec 06, 2011 | 38.98 | 39.37 | 38.58 | 39.14 | 15,397,433 | +0.24(+0.62%) |
Dec 05, 2011 | 39.38 | 39.39 | 38.33 | 38.90 | 20,540,150 | +0.11(+0.28%) |
Dec 02, 2011 | 39.55 | 39.76 | 38.75 | 38.79 | 17,879,416 | -0.28(-0.71%) |
Dec 01, 2011 | 39.05 | 39.32 | 38.80 | 39.07 | 13,776,618 | -0.05(-0.13%) |
Nov 30, 2011 | 39.12 | 39.35 | 38.60 | 39.12 | 25,522,214 | +1.21(+3.18%) |
Nov 29, 2011 | 38.54 | 38.96 | 37.73 | 37.91 | 18,917,446 | -0.59(-1.54%) |
Nov 28, 2011 | 38.13 | 38.58 | 37.97 | 38.50 | 17,548,414 | +1.48(+4.01%) |
Nov 25, 2011 | 36.89 | 37.83 | 36.89 | 37.02 | 11,653,617 | -0.12(-0.33%) |
Nov 23, 2011 | 38.13 | 38.18 | 36.83 | 37.14 | 33,808,536 | -1.75(-4.50%) |
Nov 22, 2011 | 38.50 | 39.27 | 38.50 | 38.89 | 18,534,176 | +0.15(+0.39%) |
Nov 21, 2011 | 38.83 | 39.09 | 38.40 | 38.74 | 21,775,862 | -0.85(-2.14%) |
Nov 18, 2011 | 40.21 | 40.22 | 39.42 | 39.59 | 20,217,152 | -0.50(-1.26%) |
Nov 17, 2011 | 40.28 | 40.65 | 39.40 | 40.09 | 27,329,426 | -0.36(-0.88%) |
Nov 16, 2011 | 40.33 | 41.22 | 40.04 | 40.45 | 21,804,394 | -0.37(-0.91%) |
Nov 15, 2011 | 40.37 | 41.06 | 40.16 | 40.82 | 18,603,790 | +0.21(+0.53%) |
Nov 14, 2011 | 40.23 | 40.89 | 40.13 | 40.60 | 23,429,670 | +0.34(+0.85%) |
Nov 11, 2011 | 39.76 | 40.52 | 39.58 | 40.26 | 17,922,240 | +1.00(+2.55%) |
Nov 10, 2011 | 39.92 | 39.98 | 38.86 | 39.26 | 16,407,893 | -0.14(-0.36%) |
Nov 09, 2011 | 39.59 | 40.18 | 39.07 | 39.40 | 22,479,432 | -1.15(-2.84%) |
Nov 08, 2011 | 40.63 | 40.74 | 40.00 | 40.55 | 18,221,586 | +0.08(+0.19%) |
Nov 07, 2011 | 39.68 | 40.52 | 39.68 | 40.47 | 20,883,862 | +0.30(+0.74%) |
Nov 04, 2011 | 39.21 | 40.30 | 39.19 | 40.18 | 30,738,956 | +0.28(+0.70%) |
Nov 03, 2011 | 40.02 | 40.50 | 38.94 | 39.90 | 62,882,352 | +2.79(+7.53%) |
Nov 02, 2011 | 36.34 | 37.20 | 36.31 | 37.10 | 37,606,896 | +1.45(+4.07%) |
Nov 01, 2011 | 35.50 | 36.14 | 35.40 | 35.65 | 31,868,000 | -1.04(-2.83%) |
Oct 31, 2011 | 37.46 | 37.77 | 36.69 | 36.69 | 30,092,762 | -1.16(-3.06%) |
Oct 28, 2011 | 37.98 | 38.04 | 37.48 | 37.85 | 16,096,085 | -0.21(-0.54%) |
Oct 27, 2011 | 37.75 | 38.40 | 37.33 | 38.06 | 24,112,558 | +1.37(+3.72%) |
Oct 26, 2011 | 37.56 | 37.57 | 36.12 | 36.69 | 28,324,994 | -0.51(-1.38%) |
Oct 25, 2011 | 37.98 | 38.18 | 37.12 | 37.20 | 18,067,900 | -0.92(-2.41%) |
Oct 24, 2011 | 37.26 | 38.26 | 37.23 | 38.12 | 15,799,560 | +1.13(+3.06%) |
Oct 21, 2011 | 37.52 | 37.57 | 36.61 | 36.99 | 25,592,648 | +0.01(+0.02%) |
Oct 20, 2011 | 37.55 | 37.87 | 36.78 | 36.98 | 24,012,648 | -0.42(-1.12%) |
Oct 19, 2011 | 38.26 | 38.70 | 37.23 | 37.40 | 21,221,192 | -1.39(-3.59%) |
Oct 18, 2011 | 38.11 | 39.07 | 37.74 | 38.80 | 18,477,544 | +0.65(+1.72%) |
Oct 17, 2011 | 38.90 | 39.04 | 37.93 | 38.14 | 15,111,942 | -0.95(-2.44%) |
Oct 14, 2011 | 38.43 | 39.13 | 38.28 | 39.09 | 22,865,136 | +1.19(+3.13%) |
Oct 13, 2011 | 36.93 | 37.98 | 36.90 | 37.91 | 17,635,066 | +0.90(+2.44%) |
Oct 12, 2011 | 37.19 | 37.64 | 36.99 | 37.00 | 15,667,624 | +0.28(+0.76%) |
Oct 11, 2011 | 36.99 | 37.05 | 36.63 | 36.73 | 14,430,274 | -0.31(-0.84%) |
Oct 10, 2011 | 36.27 | 37.08 | 35.97 | 37.04 | 16,119,674 | +1.32(+3.70%) |
Oct 07, 2011 | 36.22 | 36.26 | 35.30 | 35.72 | 21,049,740 | -0.46(-1.26%) |
Oct 06, 2011 | 36.04 | 36.24 | 35.55 | 36.17 | 20,775,392 | +0.07(+0.20%) |
Oct 05, 2011 | 35.29 | 36.19 | 35.08 | 36.10 | 26,142,630 | +0.95(+2.71%) |
Oct 04, 2011 | 33.46 | 35.24 | 32.99 | 35.15 | 36,681,068 | +1.27(+3.74%) |