Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.87 | 45.87 | 45.64 | 45.70 | 6,101,107 | -0.18(-0.38%) |
Dec 29, 2011 | 45.67 | 45.87 | 45.37 | 45.87 | 8,263,151 | +0.20(+0.44%) |
Dec 28, 2011 | 45.70 | 45.83 | 45.60 | 45.67 | 6,851,592 | -0.08(-0.17%) |
Dec 27, 2011 | 45.84 | 45.86 | 45.62 | 45.75 | 6,341,871 | -0.12(-0.27%) |
Dec 23, 2011 | 45.36 | 45.88 | 45.22 | 45.87 | 8,095,883 | +0.46(+1.01%) |
Dec 21, 2011 | 45.26 | 45.62 | 45.24 | 45.41 | 11,184,341 | +0.15(+0.34%) |
Dec 20, 2011 | 44.63 | 45.32 | 44.53 | 45.26 | 14,226,016 | +1.08(+2.44%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.05 | 44.18 | 9,413,420 | -0.37(-0.84%) |
Dec 16, 2011 | 44.58 | 44.72 | 44.42 | 44.56 | 19,531,600 | +0.24(+0.55%) |
Dec 15, 2011 | 44.22 | 44.66 | 44.22 | 44.31 | 11,176,778 | +0.23(+0.52%) |
Dec 14, 2011 | 44.14 | 44.44 | 43.98 | 44.08 | 11,749,217 | +0.04(+0.09%) |
Dec 13, 2011 | 44.45 | 44.62 | 43.91 | 44.04 | 14,348,937 | -0.37(-0.84%) |
Dec 12, 2011 | 44.25 | 44.69 | 44.16 | 44.42 | 13,126,266 | -0.18(-0.39%) |
Dec 09, 2011 | 44.47 | 44.72 | 43.94 | 44.59 | 13,154,737 | +0.26(+0.59%) |
Dec 08, 2011 | 44.65 | 44.77 | 44.25 | 44.33 | 13,532,579 | -0.41(-0.91%) |
Dec 07, 2011 | 44.62 | 45.27 | 44.55 | 44.74 | 20,603,420 | +0.07(+0.16%) |
Dec 06, 2011 | 44.51 | 44.84 | 44.38 | 44.67 | 15,003,853 | +0.33(+0.75%) |
Dec 05, 2011 | 44.27 | 44.46 | 44.07 | 44.33 | 13,837,412 | +0.19(+0.43%) |
Dec 02, 2011 | 44.74 | 44.81 | 44.11 | 44.14 | 14,737,305 | -0.40(-0.89%) |
Dec 01, 2011 | 44.56 | 44.95 | 44.42 | 44.54 | 11,563,539 | -0.22(-0.49%) |
Nov 30, 2011 | 44.65 | 44.83 | 44.31 | 44.76 | 19,530,972 | +0.55(+1.25%) |
Nov 29, 2011 | 43.57 | 44.30 | 43.57 | 44.20 | 14,234,798 | +0.70(+1.61%) |
Nov 28, 2011 | 43.72 | 44.07 | 43.31 | 43.50 | 12,222,604 | +0.27(+0.63%) |
Nov 25, 2011 | 43.08 | 43.57 | 43.08 | 43.23 | 5,604,353 | +0.19(+0.44%) |
Nov 23, 2011 | 43.05 | 43.31 | 42.80 | 43.04 | 10,872,224 | -0.16(-0.37%) |
Nov 22, 2011 | 42.98 | 43.41 | 42.93 | 43.20 | 9,865,963 | +0.14(+0.34%) |
Nov 21, 2011 | 43.26 | 43.54 | 42.84 | 43.06 | 13,070,231 | -0.43(-1.00%) |
Nov 18, 2011 | 43.34 | 43.58 | 43.02 | 43.49 | 11,820,188 | +0.38(+0.88%) |
Nov 17, 2011 | 42.97 | 43.46 | 42.75 | 43.11 | 13,453,949 | +0.04(+0.09%) |
Nov 16, 2011 | 43.39 | 43.63 | 43.04 | 43.07 | 15,502,811 | -0.59(-1.36%) |
Nov 15, 2011 | 44.05 | 44.11 | 43.49 | 43.66 | 21,062,828 | -1.09(-2.43%) |
Nov 14, 2011 | 44.69 | 44.82 | 44.35 | 44.75 | 13,885,980 | -0.24(-0.52%) |
Nov 11, 2011 | 44.46 | 45.02 | 44.36 | 44.99 | 11,051,963 | +0.81(+1.84%) |
Nov 10, 2011 | 44.33 | 44.45 | 43.70 | 44.17 | 12,382,961 | +0.06(+0.14%) |
Nov 09, 2011 | 44.48 | 44.78 | 43.77 | 44.11 | 18,353,214 | -0.97(-2.14%) |
Nov 08, 2011 | 44.09 | 45.13 | 43.96 | 45.08 | 26,455,942 | +1.05(+2.38%) |
Nov 07, 2011 | 43.57 | 44.04 | 43.35 | 44.03 | 11,211,794 | +0.33(+0.77%) |
Nov 04, 2011 | 43.38 | 43.69 | 43.24 | 43.69 | 9,220,420 | +0.06(+0.14%) |
Nov 03, 2011 | 43.35 | 43.72 | 43.01 | 43.63 | 12,600,975 | +0.43(+0.98%) |
Nov 02, 2011 | 43.14 | 43.46 | 42.97 | 43.21 | 11,738,574 | +0.48(+1.12%) |
Nov 01, 2011 | 42.42 | 43.12 | 42.31 | 42.73 | 18,147,108 | -0.37(-0.86%) |
Oct 31, 2011 | 43.00 | 43.54 | 43.00 | 43.10 | 12,476,047 | -0.33(-0.75%) |
Oct 28, 2011 | 43.96 | 43.98 | 43.28 | 43.43 | 14,860,721 | -0.50(-1.14%) |
Oct 27, 2011 | 43.92 | 44.04 | 43.66 | 43.93 | 20,168,708 | +0.33(+0.77%) |
Oct 26, 2011 | 43.39 | 43.65 | 43.01 | 43.60 | 16,744,987 | +0.50(+1.16%) |
Oct 25, 2011 | 43.06 | 43.43 | 42.97 | 43.09 | 13,296,556 | -0.05(-0.12%) |
Oct 24, 2011 | 43.22 | 43.31 | 43.01 | 43.15 | 12,208,624 | -0.11(-0.25%) |
Oct 21, 2011 | 43.12 | 43.63 | 43.05 | 43.25 | 19,079,782 | +0.42(+0.98%) |
Oct 20, 2011 | 42.71 | 43.22 | 42.59 | 42.84 | 16,640,792 | +0.09(+0.21%) |
Oct 19, 2011 | 42.33 | 42.88 | 42.33 | 42.74 | 17,087,844 | +0.27(+0.64%) |
Oct 18, 2011 | 41.75 | 42.70 | 41.65 | 42.47 | 18,515,872 | +0.84(+2.03%) |
Oct 17, 2011 | 41.64 | 42.14 | 41.40 | 41.63 | 11,800,657 | -0.52(-1.23%) |
Oct 14, 2011 | 42.01 | 42.15 | 41.51 | 42.14 | 14,088,515 | +0.33(+0.80%) |
Oct 13, 2011 | 41.83 | 42.03 | 41.58 | 41.81 | 13,818,776 | -0.14(-0.33%) |
Oct 12, 2011 | 41.83 | 42.85 | 41.80 | 41.95 | 29,078,778 | +0.36(+0.88%) |
Oct 11, 2011 | 41.63 | 41.64 | 41.33 | 41.58 | 13,438,897 | -0.07(-0.16%) |
Oct 10, 2011 | 41.18 | 41.93 | 41.18 | 41.65 | 16,039,286 | +0.84(+2.07%) |
Oct 07, 2011 | 40.34 | 41.06 | 40.20 | 40.81 | 18,308,660 | +0.72(+1.80%) |
Oct 06, 2011 | 39.89 | 40.12 | 39.77 | 40.09 | 13,187,267 | +0.08(+0.19%) |
Oct 05, 2011 | 40.05 | 40.47 | 39.61 | 40.01 | 17,902,702 | -0.17(-0.43%) |
Oct 04, 2011 | 39.32 | 40.26 | 39.23 | 40.18 | 24,604,878 | +0.70(+1.77%) |