Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.16 | 40.64 | 40.16 | 40.39 | 4,440,841 | +0.23(+0.56%) |
Dec 29, 2011 | 40.03 | 40.24 | 39.82 | 40.16 | 3,165,637 | +0.34(+0.84%) |
Dec 28, 2011 | 40.29 | 40.41 | 39.69 | 39.83 | 3,210,097 | -0.47(-1.15%) |
Dec 27, 2011 | 40.30 | 40.51 | 40.10 | 40.29 | 2,542,624 | +0.06(+0.15%) |
Dec 23, 2011 | 39.87 | 40.42 | 39.84 | 40.23 | 4,077,390 | +0.96(+2.44%) |
Dec 21, 2011 | 38.68 | 39.32 | 38.10 | 39.27 | 9,437,817 | +0.69(+1.80%) |
Dec 20, 2011 | 38.26 | 38.76 | 38.14 | 38.58 | 7,243,893 | +1.03(+2.75%) |
Dec 19, 2011 | 38.18 | 38.47 | 37.47 | 37.55 | 7,330,273 | -0.53(-1.39%) |
Dec 16, 2011 | 38.04 | 38.52 | 37.83 | 38.08 | 12,939,696 | +0.42(+1.10%) |
Dec 15, 2011 | 38.12 | 38.28 | 37.29 | 37.66 | 8,318,687 | +0.06(+0.17%) |
Dec 14, 2011 | 37.72 | 38.06 | 37.47 | 37.60 | 10,470,144 | -0.60(-1.57%) |
Dec 13, 2011 | 38.82 | 39.27 | 37.95 | 38.19 | 7,960,888 | -0.16(-0.41%) |
Dec 12, 2011 | 38.42 | 38.71 | 38.04 | 38.35 | 4,674,977 | -0.44(-1.13%) |
Dec 09, 2011 | 38.33 | 38.92 | 38.09 | 38.79 | 6,757,947 | +0.53(+1.37%) |
Dec 08, 2011 | 38.97 | 38.97 | 38.13 | 38.26 | 8,254,903 | -0.82(-2.10%) |
Dec 07, 2011 | 39.09 | 39.30 | 38.50 | 39.08 | 6,001,815 | -0.12(-0.31%) |
Dec 06, 2011 | 40.06 | 40.09 | 38.65 | 39.20 | 8,856,753 | -0.67(-1.67%) |
Dec 05, 2011 | 39.83 | 40.41 | 39.53 | 39.87 | 6,404,613 | +0.72(+1.85%) |
Dec 02, 2011 | 39.65 | 39.94 | 39.03 | 39.15 | 7,224,023 | -0.09(-0.23%) |
Dec 01, 2011 | 39.17 | 39.51 | 38.86 | 39.24 | 7,805,473 | -0.18(-0.46%) |
Nov 30, 2011 | 39.05 | 39.48 | 38.77 | 39.42 | 8,128,845 | +1.59(+4.21%) |
Nov 29, 2011 | 37.58 | 38.39 | 37.51 | 37.83 | 5,832,014 | +0.27(+0.71%) |
Nov 28, 2011 | 37.28 | 37.73 | 37.15 | 37.56 | 5,998,559 | +1.51(+4.20%) |
Nov 25, 2011 | 36.31 | 36.71 | 36.04 | 36.05 | 3,356,663 | -0.32(-0.87%) |
Nov 23, 2011 | 36.79 | 36.92 | 36.19 | 36.37 | 6,382,041 | -0.85(-2.29%) |
Nov 22, 2011 | 37.34 | 37.59 | 37.08 | 37.22 | 6,370,062 | -0.06(-0.16%) |
Nov 21, 2011 | 38.14 | 38.29 | 36.94 | 37.28 | 10,048,084 | -1.38(-3.56%) |
Nov 18, 2011 | 38.33 | 38.89 | 38.10 | 38.65 | 6,533,786 | +0.42(+1.11%) |
Nov 17, 2011 | 38.47 | 38.69 | 37.75 | 38.23 | 7,535,829 | -0.41(-1.07%) |
Nov 16, 2011 | 38.79 | 39.46 | 38.47 | 38.64 | 6,360,210 | -0.52(-1.32%) |
Nov 15, 2011 | 38.82 | 39.41 | 38.33 | 39.16 | 5,938,938 | +0.16(+0.40%) |
Nov 14, 2011 | 38.71 | 39.10 | 38.57 | 39.01 | 6,529,349 | +0.03(+0.09%) |
Nov 11, 2011 | 38.51 | 39.08 | 38.49 | 38.97 | 5,227,407 | +0.95(+2.49%) |
Nov 10, 2011 | 37.58 | 38.20 | 37.40 | 38.03 | 5,528,080 | +0.77(+2.05%) |
Nov 09, 2011 | 37.82 | 37.95 | 37.03 | 37.26 | 7,994,319 | -1.50(-3.88%) |
Nov 08, 2011 | 38.80 | 38.84 | 37.72 | 38.76 | 6,628,003 | +0.25(+0.64%) |
Nov 07, 2011 | 38.19 | 39.05 | 37.73 | 38.52 | 6,350,810 | +0.17(+0.43%) |
Nov 04, 2011 | 37.89 | 38.42 | 37.26 | 38.35 | 6,532,139 | -0.09(-0.25%) |
Nov 03, 2011 | 38.11 | 38.57 | 37.51 | 38.45 | 7,845,752 | +0.95(+2.53%) |
Nov 02, 2011 | 37.26 | 37.71 | 36.92 | 37.50 | 6,301,599 | +0.82(+2.23%) |
Nov 01, 2011 | 36.43 | 37.52 | 36.00 | 36.68 | 10,461,851 | -1.04(-2.75%) |
Oct 31, 2011 | 38.33 | 38.43 | 37.70 | 37.72 | 6,590,064 | -0.93(-2.40%) |
Oct 28, 2011 | 38.66 | 39.00 | 38.46 | 38.65 | 8,226,356 | -0.23(-0.59%) |
Oct 27, 2011 | 37.91 | 39.32 | 37.83 | 38.88 | 13,669,248 | +1.79(+4.82%) |
Oct 26, 2011 | 36.44 | 37.31 | 36.28 | 37.09 | 11,049,398 | +0.84(+2.33%) |
Oct 25, 2011 | 36.57 | 36.68 | 35.70 | 36.25 | 10,565,745 | -0.66(-1.78%) |
Oct 24, 2011 | 36.71 | 37.17 | 36.62 | 36.90 | 8,484,727 | +0.17(+0.46%) |
Oct 21, 2011 | 36.15 | 36.75 | 35.98 | 36.73 | 13,610,299 | +0.90(+2.51%) |
Oct 20, 2011 | 35.30 | 36.36 | 35.23 | 35.83 | 14,308,605 | +1.38(+3.99%) |
Oct 19, 2011 | 35.15 | 35.16 | 34.31 | 34.46 | 6,785,915 | -0.55(-1.56%) |
Oct 18, 2011 | 33.74 | 35.35 | 33.65 | 35.00 | 6,439,982 | +1.17(+3.46%) |
Oct 17, 2011 | 34.69 | 34.69 | 33.71 | 33.83 | 5,508,799 | -1.01(-2.89%) |
Oct 14, 2011 | 34.56 | 34.85 | 34.28 | 34.84 | 4,760,052 | +0.70(+2.06%) |
Oct 13, 2011 | 34.54 | 34.54 | 33.85 | 34.14 | 9,051,021 | -0.64(-1.83%) |
Oct 12, 2011 | 35.10 | 35.77 | 34.75 | 34.77 | 9,346,241 | -0.20(-0.56%) |
Oct 11, 2011 | 34.63 | 35.42 | 34.49 | 34.97 | 7,219,496 | +0.12(+0.34%) |
Oct 10, 2011 | 34.12 | 34.85 | 34.02 | 34.85 | 6,451,056 | +1.21(+3.60%) |
Oct 07, 2011 | 34.07 | 34.11 | 33.29 | 33.64 | 8,421,966 | -0.28(-0.82%) |
Oct 06, 2011 | 33.41 | 34.22 | 33.40 | 33.92 | 13,397,744 | +1.17(+3.59%) |
Oct 05, 2011 | 31.71 | 32.90 | 31.30 | 32.74 | 12,672,773 | +1.11(+3.52%) |
Oct 04, 2011 | 29.88 | 31.73 | 29.45 | 31.63 | 12,746,777 | +1.39(+4.58%) |