Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.54 | 45.69 | 45.54 | 45.60 | 3,045,995 | +0.03(+0.06%) |
Dec 29, 2011 | 45.44 | 45.61 | 45.31 | 45.58 | 3,056,025 | +0.27(+0.60%) |
Dec 28, 2011 | 45.59 | 45.64 | 45.26 | 45.31 | 3,724,104 | -0.21(-0.47%) |
Dec 27, 2011 | 45.40 | 45.54 | 45.28 | 45.52 | 4,474,891 | +0.18(+0.40%) |
Dec 23, 2011 | 45.11 | 45.37 | 45.05 | 45.34 | 2,476,126 | +0.38(+0.85%) |
Dec 21, 2011 | 44.71 | 44.96 | 44.66 | 44.96 | 3,535,650 | +0.13(+0.28%) |
Dec 20, 2011 | 44.58 | 44.87 | 44.54 | 44.84 | 3,860,868 | +0.55(+1.25%) |
Dec 19, 2011 | 44.37 | 44.58 | 44.28 | 44.28 | 4,474,180 | -0.06(-0.13%) |
Dec 16, 2011 | 44.23 | 44.36 | 44.10 | 44.34 | 2,730,042 | +0.21(+0.47%) |
Dec 15, 2011 | 44.27 | 44.28 | 44.07 | 44.13 | 3,081,699 | +0.16(+0.36%) |
Dec 14, 2011 | 44.07 | 44.09 | 43.83 | 43.97 | 2,599,189 | -0.08(-0.17%) |
Dec 13, 2011 | 44.36 | 44.46 | 44.03 | 44.05 | 3,437,272 | -0.17(-0.38%) |
Dec 12, 2011 | 44.29 | 44.29 | 44.13 | 44.22 | 3,495,642 | -0.24(-0.54%) |
Dec 09, 2011 | 44.15 | 44.48 | 44.10 | 44.46 | 2,674,745 | +0.38(+0.86%) |
Dec 08, 2011 | 44.30 | 44.36 | 44.07 | 44.08 | 3,934,006 | -0.29(-0.65%) |
Dec 07, 2011 | 44.39 | 44.45 | 44.20 | 44.36 | 3,433,731 | -0.14(-0.32%) |
Dec 06, 2011 | 44.29 | 44.54 | 44.17 | 44.51 | 4,646,908 | +0.20(+0.45%) |
Dec 05, 2011 | 44.32 | 44.42 | 44.16 | 44.31 | 5,364,313 | +0.25(+0.56%) |
Dec 02, 2011 | 43.94 | 44.10 | 43.81 | 44.06 | 5,256,649 | +0.25(+0.57%) |
Dec 01, 2011 | 43.59 | 43.86 | 43.51 | 43.81 | 4,817,338 | +0.19(+0.44%) |
Nov 30, 2011 | 43.47 | 43.66 | 43.35 | 43.62 | 5,844,922 | +0.73(+1.70%) |
Nov 29, 2011 | 42.77 | 42.89 | 42.62 | 42.89 | 3,991,025 | +0.28(+0.65%) |
Nov 28, 2011 | 42.58 | 42.77 | 42.32 | 42.61 | 4,874,032 | +0.93(+2.24%) |
Nov 25, 2011 | 41.80 | 42.15 | 41.57 | 41.68 | 2,930,655 | +0.00(+0.00%) |
Nov 23, 2011 | 42.31 | 42.41 | 41.62 | 41.68 | 8,900,188 | -0.77(-1.80%) |
Nov 22, 2011 | 42.76 | 42.88 | 42.41 | 42.45 | 8,186,311 | -0.33(-0.77%) |
Nov 21, 2011 | 43.21 | 43.28 | 42.72 | 42.77 | 6,390,649 | -0.49(-1.13%) |
Nov 18, 2011 | 43.46 | 43.47 | 43.21 | 43.26 | 4,420,955 | -0.03(-0.07%) |
Nov 17, 2011 | 43.57 | 43.71 | 43.08 | 43.29 | 4,232,005 | -0.21(-0.49%) |
Nov 16, 2011 | 43.81 | 43.88 | 43.49 | 43.51 | 3,550,692 | -0.43(-0.97%) |
Nov 15, 2011 | 43.98 | 44.02 | 43.77 | 43.93 | 2,878,629 | -0.12(-0.26%) |
Nov 14, 2011 | 44.26 | 44.26 | 43.82 | 44.05 | 3,182,588 | -0.30(-0.67%) |
Nov 11, 2011 | 44.02 | 44.38 | 43.99 | 44.34 | 2,521,733 | +0.58(+1.32%) |
Nov 10, 2011 | 44.11 | 44.18 | 43.76 | 43.77 | 4,938,828 | +0.05(+0.10%) |
Nov 09, 2011 | 44.18 | 44.31 | 43.72 | 43.72 | 4,271,392 | -0.95(-2.12%) |
Nov 08, 2011 | 44.70 | 44.74 | 44.49 | 44.67 | 3,620,761 | +0.10(+0.23%) |
Nov 07, 2011 | 44.69 | 44.71 | 44.33 | 44.57 | 3,486,186 | -0.15(-0.34%) |
Nov 04, 2011 | 44.52 | 44.76 | 44.36 | 44.72 | 7,463,924 | -0.05(-0.10%) |
Nov 03, 2011 | 44.67 | 44.82 | 44.39 | 44.76 | 2,798,981 | +0.44(+0.99%) |
Nov 02, 2011 | 44.14 | 44.42 | 44.05 | 44.32 | 3,598,434 | +0.42(+0.95%) |
Nov 01, 2011 | 44.09 | 44.39 | 43.70 | 43.91 | 6,219,663 | -0.80(-1.78%) |
Oct 31, 2011 | 44.89 | 44.90 | 44.66 | 44.70 | 5,936,527 | -0.42(-0.93%) |
Oct 28, 2011 | 45.15 | 45.16 | 44.98 | 45.12 | 5,633,146 | -0.14(-0.30%) |
Oct 27, 2011 | 45.44 | 45.78 | 45.06 | 45.26 | 10,253,297 | +0.66(+1.47%) |
Oct 26, 2011 | 44.81 | 44.81 | 44.29 | 44.60 | 5,670,642 | +0.19(+0.43%) |
Oct 25, 2011 | 44.77 | 44.98 | 44.40 | 44.41 | 8,999,922 | -0.80(-1.77%) |
Oct 24, 2011 | 44.06 | 45.31 | 43.99 | 45.22 | 11,244,135 | +1.19(+2.71%) |
Oct 21, 2011 | 43.79 | 44.03 | 43.69 | 44.02 | 4,805,639 | +0.53(+1.21%) |
Oct 20, 2011 | 43.26 | 43.50 | 43.16 | 43.50 | 3,514,522 | +0.38(+0.88%) |
Oct 19, 2011 | 43.34 | 43.67 | 43.09 | 43.12 | 7,138,197 | -0.14(-0.32%) |
Oct 18, 2011 | 43.02 | 43.35 | 42.78 | 43.26 | 5,771,655 | +0.23(+0.54%) |
Oct 17, 2011 | 43.07 | 43.10 | 42.93 | 43.03 | 3,802,525 | -0.25(-0.58%) |
Oct 14, 2011 | 43.22 | 43.29 | 43.06 | 43.28 | 5,512,834 | +0.30(+0.70%) |
Oct 13, 2011 | 42.98 | 43.07 | 42.62 | 42.98 | 6,712,886 | -0.18(-0.42%) |
Oct 12, 2011 | 42.45 | 43.20 | 42.27 | 43.16 | 8,433,706 | +0.98(+2.33%) |
Oct 11, 2011 | 42.58 | 42.58 | 42.15 | 42.18 | 4,550,926 | -0.47(-1.10%) |
Oct 10, 2011 | 42.25 | 42.65 | 42.00 | 42.65 | 4,022,654 | +0.90(+2.15%) |
Oct 07, 2011 | 41.95 | 41.96 | 41.39 | 41.75 | 5,366,019 | +0.04(+0.08%) |
Oct 06, 2011 | 41.44 | 41.72 | 41.36 | 41.72 | 4,627,580 | +0.64(+1.55%) |
Oct 05, 2011 | 40.77 | 41.11 | 40.42 | 41.08 | 5,120,046 | +0.50(+1.22%) |
Oct 04, 2011 | 40.36 | 40.65 | 39.01 | 40.58 | 9,726,788 | -0.13(-0.31%) |