Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.77 | 45.82 | 45.58 | 45.58 | 1,408,840 | -0.23(-0.51%) |
Dec 29, 2011 | 45.50 | 45.84 | 45.42 | 45.81 | 433,384 | +0.46(+1.00%) |
Dec 28, 2011 | 45.88 | 45.88 | 45.28 | 45.36 | 359,160 | -0.51(-1.12%) |
Dec 27, 2011 | 45.74 | 46.04 | 45.74 | 45.87 | 1,567,404 | -0.02(-0.03%) |
Dec 23, 2011 | 45.64 | 45.90 | 45.50 | 45.88 | 242,188 | +0.80(+1.78%) |
Dec 21, 2011 | 44.95 | 45.14 | 44.59 | 45.08 | 463,419 | +0.09(+0.19%) |
Dec 20, 2011 | 44.40 | 45.06 | 44.40 | 44.99 | 749,051 | +1.25(+2.85%) |
Dec 19, 2011 | 44.33 | 44.40 | 43.63 | 43.75 | 621,247 | -0.45(-1.02%) |
Dec 16, 2011 | 44.44 | 44.61 | 44.09 | 44.20 | 700,607 | +0.09(+0.20%) |
Dec 15, 2011 | 44.42 | 44.50 | 44.05 | 44.11 | 957,975 | +0.14(+0.31%) |
Dec 14, 2011 | 44.24 | 44.43 | 43.86 | 43.98 | 4,059,156 | -0.52(-1.16%) |
Dec 13, 2011 | 45.05 | 45.24 | 44.22 | 44.49 | 911,503 | -0.25(-0.55%) |
Dec 12, 2011 | 44.95 | 44.99 | 44.39 | 44.74 | 384,290 | -0.64(-1.40%) |
Dec 09, 2011 | 44.90 | 45.50 | 44.83 | 45.37 | 527,857 | +0.69(+1.55%) |
Dec 08, 2011 | 45.32 | 45.40 | 44.55 | 44.68 | 791,828 | -0.91(-2.00%) |
Dec 07, 2011 | 45.18 | 45.76 | 44.98 | 45.60 | 4,190,143 | +0.20(+0.44%) |
Dec 06, 2011 | 45.32 | 45.68 | 45.18 | 45.40 | 710,961 | +0.06(+0.14%) |
Dec 05, 2011 | 45.47 | 45.63 | 45.06 | 45.33 | 770,046 | +0.49(+1.10%) |
Dec 02, 2011 | 45.22 | 45.37 | 44.83 | 44.84 | 611,286 | +0.02(+0.04%) |
Dec 01, 2011 | 44.79 | 45.00 | 44.61 | 44.83 | 547,023 | -0.02(-0.05%) |
Nov 30, 2011 | 44.14 | 44.89 | 44.14 | 44.85 | 954,508 | +1.80(+4.17%) |
Nov 29, 2011 | 43.04 | 43.33 | 42.90 | 43.06 | 572,624 | +0.16(+0.37%) |
Nov 28, 2011 | 42.78 | 43.04 | 42.59 | 42.90 | 583,151 | +1.17(+2.80%) |
Nov 25, 2011 | 41.72 | 42.24 | 41.72 | 41.73 | 377,477 | -0.11(-0.27%) |
Nov 23, 2011 | 42.37 | 42.38 | 41.82 | 41.84 | 549,824 | -0.87(-2.05%) |
Nov 22, 2011 | 42.78 | 43.02 | 42.50 | 42.71 | 437,398 | -0.15(-0.35%) |
Nov 21, 2011 | 43.06 | 43.14 | 42.54 | 42.86 | 741,870 | -0.87(-1.98%) |
Nov 18, 2011 | 43.91 | 43.99 | 43.57 | 43.73 | 400,159 | -0.06(-0.13%) |
Nov 17, 2011 | 44.29 | 44.47 | 43.47 | 43.79 | 620,279 | -0.61(-1.38%) |
Nov 16, 2011 | 44.68 | 45.18 | 44.32 | 44.40 | 438,956 | -0.69(-1.53%) |
Nov 15, 2011 | 44.74 | 45.33 | 44.66 | 45.09 | 497,856 | +0.21(+0.46%) |
Nov 14, 2011 | 45.12 | 45.15 | 44.69 | 44.88 | 587,329 | -0.41(-0.89%) |
Nov 11, 2011 | 44.96 | 45.39 | 44.95 | 45.29 | 462,878 | +0.82(+1.84%) |
Nov 10, 2011 | 44.66 | 44.70 | 44.05 | 44.47 | 571,019 | +0.37(+0.83%) |
Nov 09, 2011 | 44.75 | 44.87 | 43.97 | 44.10 | 868,161 | -1.56(-3.41%) |
Nov 08, 2011 | 45.32 | 45.74 | 44.99 | 45.66 | 574,792 | +0.59(+1.30%) |
Nov 07, 2011 | 44.75 | 45.14 | 44.38 | 45.07 | 369,890 | +0.32(+0.71%) |
Nov 04, 2011 | 44.75 | 44.85 | 44.33 | 44.76 | 722,290 | -0.34(-0.76%) |
Nov 03, 2011 | 44.79 | 45.18 | 44.24 | 45.10 | 1,027,952 | +0.83(+1.87%) |
Nov 02, 2011 | 44.29 | 44.43 | 43.91 | 44.27 | 881,048 | +0.61(+1.40%) |
Nov 01, 2011 | 43.65 | 44.18 | 43.52 | 43.66 | 1,112,092 | -1.18(-2.64%) |
Oct 31, 2011 | 45.48 | 45.50 | 44.84 | 44.84 | 1,023,517 | -1.12(-2.44%) |
Oct 28, 2011 | 45.79 | 46.04 | 45.68 | 45.96 | 675,947 | +0.00(+0.00%) |
Oct 27, 2011 | 45.66 | 46.23 | 45.31 | 45.96 | 690,852 | +1.43(+3.21%) |
Oct 26, 2011 | 44.56 | 44.67 | 43.84 | 44.53 | 962,847 | +0.40(+0.90%) |
Oct 25, 2011 | 44.70 | 44.78 | 44.02 | 44.14 | 4,462,565 | -0.79(-1.77%) |
Oct 24, 2011 | 44.52 | 45.03 | 44.50 | 44.93 | 853,811 | +0.46(+1.04%) |
Oct 21, 2011 | 44.23 | 44.54 | 44.07 | 44.47 | 594,820 | +0.70(+1.60%) |
Oct 20, 2011 | 43.73 | 43.94 | 43.17 | 43.77 | 826,444 | +0.19(+0.44%) |
Oct 19, 2011 | 44.08 | 44.27 | 43.44 | 43.58 | 715,062 | -0.52(-1.19%) |
Oct 18, 2011 | 43.34 | 44.46 | 43.02 | 44.10 | 823,917 | +0.79(+1.82%) |
Oct 17, 2011 | 43.94 | 43.94 | 43.23 | 43.32 | 345,439 | -0.81(-1.84%) |
Oct 14, 2011 | 43.93 | 44.14 | 43.70 | 44.13 | 532,881 | +0.76(+1.76%) |
Oct 13, 2011 | 43.22 | 43.52 | 42.97 | 43.36 | 806,510 | -0.13(-0.29%) |
Oct 12, 2011 | 43.42 | 43.95 | 43.36 | 43.49 | 1,446,449 | +0.39(+0.90%) |
Oct 11, 2011 | 42.86 | 43.24 | 42.79 | 43.10 | 479,490 | +0.06(+0.15%) |
Oct 10, 2011 | 42.36 | 43.04 | 42.36 | 43.04 | 648,771 | +1.32(+3.16%) |
Oct 07, 2011 | 42.11 | 42.17 | 41.47 | 41.72 | 1,059,793 | -0.20(-0.47%) |
Oct 06, 2011 | 41.55 | 41.96 | 41.44 | 41.92 | 1,484,715 | +0.69(+1.68%) |
Oct 05, 2011 | 40.61 | 41.32 | 40.27 | 41.23 | 2,494,432 | +0.71(+1.74%) |
Oct 04, 2011 | 39.27 | 40.63 | 38.84 | 40.52 | 2,969,783 | +0.73(+1.84%) |