Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.26 | 47.11 | 46.81 | 46.98 | 2,179,144 | -0.28(-0.59%) |
Dec 29, 2011 | 47.05 | 47.30 | 46.99 | 47.26 | 1,923,690 | +0.40(+0.84%) |
Dec 28, 2011 | 47.19 | 47.26 | 46.84 | 46.87 | 2,253,076 | -0.28(-0.60%) |
Dec 27, 2011 | 47.06 | 47.26 | 46.87 | 47.15 | 1,637,246 | +0.06(+0.12%) |
Dec 23, 2011 | 46.75 | 47.11 | 46.60 | 47.09 | 2,244,237 | +0.43(+0.93%) |
Dec 21, 2011 | 46.51 | 46.69 | 46.34 | 46.65 | 3,828,300 | +0.29(+0.62%) |
Dec 20, 2011 | 45.79 | 46.42 | 45.62 | 46.37 | 4,568,605 | +0.90(+1.98%) |
Dec 19, 2011 | 45.52 | 45.89 | 45.37 | 45.47 | 2,499,046 | -0.06(-0.13%) |
Dec 16, 2011 | 45.68 | 45.74 | 45.28 | 45.52 | 5,524,426 | +0.02(+0.04%) |
Dec 15, 2011 | 45.05 | 45.60 | 44.93 | 45.51 | 3,488,963 | +0.66(+1.48%) |
Dec 14, 2011 | 44.84 | 45.08 | 44.78 | 44.84 | 3,104,251 | +0.06(+0.13%) |
Dec 13, 2011 | 44.68 | 45.20 | 44.68 | 44.78 | 4,059,378 | +0.13(+0.30%) |
Dec 12, 2011 | 44.68 | 44.83 | 44.35 | 44.65 | 2,669,761 | -0.15(-0.33%) |
Dec 09, 2011 | 44.64 | 44.93 | 44.64 | 44.80 | 3,136,108 | +0.20(+0.46%) |
Dec 08, 2011 | 44.99 | 45.07 | 44.49 | 44.59 | 3,196,232 | -0.51(-1.13%) |
Dec 07, 2011 | 44.66 | 45.22 | 44.53 | 45.10 | 3,406,882 | +0.34(+0.76%) |
Dec 06, 2011 | 44.60 | 44.95 | 44.41 | 44.76 | 3,846,811 | +0.23(+0.53%) |
Dec 05, 2011 | 45.19 | 45.25 | 44.39 | 44.53 | 4,383,940 | -0.20(-0.44%) |
Dec 02, 2011 | 45.37 | 45.38 | 44.64 | 44.73 | 4,029,454 | -0.36(-0.80%) |
Dec 01, 2011 | 45.05 | 45.29 | 44.92 | 45.09 | 4,341,718 | -0.11(-0.24%) |
Nov 30, 2011 | 44.86 | 45.22 | 44.74 | 45.19 | 5,110,025 | +1.09(+2.47%) |
Nov 29, 2011 | 44.02 | 44.25 | 43.89 | 44.11 | 4,096,576 | +0.05(+0.11%) |
Nov 28, 2011 | 43.99 | 44.20 | 43.89 | 44.06 | 3,201,496 | +0.62(+1.43%) |
Nov 25, 2011 | 43.19 | 43.71 | 43.17 | 43.44 | 1,728,459 | +0.11(+0.25%) |
Nov 23, 2011 | 43.63 | 43.68 | 43.19 | 43.33 | 3,921,582 | -0.56(-1.27%) |
Nov 22, 2011 | 43.99 | 44.17 | 43.71 | 43.89 | 2,865,447 | -0.03(-0.07%) |
Nov 21, 2011 | 43.73 | 44.04 | 43.63 | 43.92 | 14,064,212 | -0.41(-0.93%) |
Nov 18, 2011 | 44.50 | 44.67 | 44.27 | 44.33 | 5,064,072 | +0.04(+0.10%) |
Nov 17, 2011 | 44.36 | 44.61 | 43.98 | 44.28 | 4,809,445 | -0.17(-0.38%) |
Nov 16, 2011 | 44.78 | 44.96 | 44.44 | 44.45 | 3,201,480 | -0.68(-1.51%) |
Nov 15, 2011 | 45.04 | 45.21 | 44.81 | 45.14 | 2,302,973 | +0.13(+0.30%) |
Nov 14, 2011 | 44.80 | 45.09 | 44.62 | 45.00 | 3,431,215 | +0.04(+0.10%) |
Nov 11, 2011 | 44.84 | 45.01 | 44.81 | 44.96 | 2,728,423 | +0.41(+0.92%) |
Nov 10, 2011 | 44.52 | 44.63 | 44.14 | 44.55 | 2,600,355 | +0.43(+0.97%) |
Nov 09, 2011 | 44.36 | 44.51 | 43.89 | 44.12 | 3,381,582 | -0.70(-1.57%) |
Nov 08, 2011 | 44.68 | 44.87 | 44.28 | 44.82 | 2,691,685 | +0.44(+0.98%) |
Nov 07, 2011 | 43.95 | 44.40 | 43.81 | 44.38 | 2,045,099 | +0.30(+0.69%) |
Nov 04, 2011 | 43.85 | 44.09 | 43.64 | 44.08 | 2,499,027 | +0.01(+0.03%) |
Nov 03, 2011 | 43.95 | 44.13 | 43.60 | 44.07 | 2,939,161 | +0.37(+0.85%) |
Nov 02, 2011 | 43.86 | 43.95 | 43.39 | 43.70 | 2,790,176 | +0.25(+0.58%) |
Nov 01, 2011 | 43.45 | 43.87 | 43.33 | 43.44 | 4,972,339 | -0.64(-1.45%) |
Oct 31, 2011 | 44.26 | 44.54 | 44.04 | 44.08 | 4,424,728 | -0.42(-0.94%) |
Oct 28, 2011 | 44.88 | 44.95 | 44.44 | 44.50 | 3,451,172 | -0.41(-0.92%) |
Oct 27, 2011 | 44.87 | 45.14 | 44.33 | 44.91 | 5,964,065 | +0.47(+1.05%) |
Oct 26, 2011 | 44.42 | 44.45 | 43.82 | 44.44 | 5,076,478 | +0.46(+1.05%) |
Oct 25, 2011 | 44.11 | 44.63 | 43.95 | 43.98 | 5,605,481 | -0.06(-0.14%) |
Oct 24, 2011 | 44.83 | 44.83 | 43.67 | 44.04 | 11,728,257 | -2.12(-4.59%) |
Oct 21, 2011 | 45.72 | 46.31 | 45.65 | 46.16 | 5,158,616 | +0.82(+1.81%) |
Oct 20, 2011 | 45.36 | 45.65 | 45.25 | 45.34 | 3,498,367 | +0.08(+0.18%) |
Oct 19, 2011 | 45.24 | 45.52 | 45.16 | 45.26 | 2,641,318 | -0.13(-0.29%) |
Oct 18, 2011 | 44.90 | 45.72 | 44.65 | 45.39 | 3,455,609 | +0.35(+0.79%) |
Oct 17, 2011 | 45.28 | 45.66 | 44.98 | 45.04 | 2,583,089 | -0.44(-0.96%) |
Oct 14, 2011 | 45.40 | 45.63 | 45.15 | 45.47 | 3,013,770 | +0.32(+0.71%) |
Oct 13, 2011 | 45.27 | 45.44 | 44.92 | 45.15 | 2,999,906 | -0.37(-0.82%) |
Oct 12, 2011 | 45.27 | 45.71 | 45.09 | 45.52 | 4,932,710 | +0.34(+0.76%) |
Oct 11, 2011 | 45.12 | 45.31 | 44.95 | 45.18 | 3,538,242 | -0.13(-0.29%) |
Oct 10, 2011 | 45.21 | 45.33 | 44.89 | 45.31 | 3,803,091 | +0.44(+0.99%) |
Oct 07, 2011 | 44.96 | 45.18 | 44.57 | 44.87 | 4,440,189 | -0.01(-0.03%) |
Oct 06, 2011 | 44.29 | 44.90 | 44.28 | 44.88 | 4,868,031 | +0.40(+0.91%) |
Oct 05, 2011 | 44.71 | 44.86 | 44.21 | 44.48 | 6,836,871 | -0.03(-0.06%) |
Oct 04, 2011 | 44.21 | 44.60 | 43.64 | 44.50 | 7,852,289 | -0.18(-0.40%) |