Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.39 | 40.87 | 40.39 | 40.62 | 4,415,658 | +0.23(+0.56%) |
Dec 29, 2011 | 40.26 | 40.47 | 40.05 | 40.39 | 3,147,685 | +0.34(+0.84%) |
Dec 28, 2011 | 40.52 | 40.64 | 39.92 | 40.05 | 3,191,893 | -0.47(-1.15%) |
Dec 27, 2011 | 40.53 | 40.74 | 40.33 | 40.52 | 2,528,205 | +0.06(+0.15%) |
Dec 23, 2011 | 40.10 | 40.65 | 40.06 | 40.46 | 4,054,267 | +0.96(+2.44%) |
Dec 21, 2011 | 38.90 | 39.54 | 38.31 | 39.50 | 9,384,296 | +0.70(+1.80%) |
Dec 20, 2011 | 38.47 | 38.98 | 38.36 | 38.80 | 7,202,814 | +1.04(+2.75%) |
Dec 19, 2011 | 38.39 | 38.69 | 37.68 | 37.76 | 7,288,704 | -0.53(-1.39%) |
Dec 16, 2011 | 38.26 | 38.74 | 38.04 | 38.29 | 12,866,317 | +0.42(+1.10%) |
Dec 15, 2011 | 38.34 | 38.50 | 37.50 | 37.88 | 8,271,512 | +0.07(+0.17%) |
Dec 14, 2011 | 37.93 | 38.28 | 37.68 | 37.81 | 10,410,769 | -0.60(-1.57%) |
Dec 13, 2011 | 39.04 | 39.49 | 38.17 | 38.41 | 7,915,743 | -0.16(-0.41%) |
Dec 12, 2011 | 38.64 | 38.93 | 38.26 | 38.57 | 4,648,466 | -0.44(-1.13%) |
Dec 09, 2011 | 38.55 | 39.14 | 38.31 | 39.01 | 6,719,623 | +0.53(+1.37%) |
Dec 08, 2011 | 39.19 | 39.19 | 38.34 | 38.48 | 8,208,090 | -0.82(-2.10%) |
Dec 07, 2011 | 39.31 | 39.53 | 38.72 | 39.31 | 5,967,779 | -0.12(-0.31%) |
Dec 06, 2011 | 40.29 | 40.32 | 38.87 | 39.43 | 8,806,527 | -0.67(-1.67%) |
Dec 05, 2011 | 40.06 | 40.64 | 39.75 | 40.10 | 6,368,293 | +0.73(+1.85%) |
Dec 02, 2011 | 39.87 | 40.17 | 39.26 | 39.37 | 7,183,056 | -0.09(-0.23%) |
Dec 01, 2011 | 39.40 | 39.74 | 39.08 | 39.46 | 7,761,209 | -0.18(-0.46%) |
Nov 30, 2011 | 39.27 | 39.70 | 38.99 | 39.65 | 8,082,747 | +1.60(+4.21%) |
Nov 29, 2011 | 37.80 | 38.61 | 37.72 | 38.04 | 5,798,941 | +0.27(+0.71%) |
Nov 28, 2011 | 37.49 | 37.94 | 37.37 | 37.78 | 5,964,542 | +1.52(+4.20%) |
Nov 25, 2011 | 36.52 | 36.92 | 36.25 | 36.25 | 3,337,627 | -0.32(-0.88%) |
Nov 23, 2011 | 37.00 | 37.13 | 36.40 | 36.57 | 6,345,850 | -0.86(-2.29%) |
Nov 22, 2011 | 37.55 | 37.81 | 37.29 | 37.43 | 6,333,938 | -0.06(-0.16%) |
Nov 21, 2011 | 38.36 | 38.51 | 37.15 | 37.49 | 9,991,103 | -1.38(-3.56%) |
Nov 18, 2011 | 38.54 | 39.11 | 38.32 | 38.88 | 6,496,734 | +0.43(+1.11%) |
Nov 17, 2011 | 38.68 | 38.91 | 37.96 | 38.45 | 7,493,094 | -0.42(-1.07%) |
Nov 16, 2011 | 39.01 | 39.68 | 38.68 | 38.86 | 6,324,142 | -0.52(-1.33%) |
Nov 15, 2011 | 39.04 | 39.63 | 38.55 | 39.39 | 5,905,259 | +0.16(+0.40%) |
Nov 14, 2011 | 38.93 | 39.32 | 38.79 | 39.23 | 6,492,322 | +0.03(+0.09%) |
Nov 11, 2011 | 38.73 | 39.31 | 38.71 | 39.20 | 5,197,763 | +0.95(+2.49%) |
Nov 10, 2011 | 37.79 | 38.42 | 37.61 | 38.24 | 5,496,731 | +0.77(+2.05%) |
Nov 09, 2011 | 38.04 | 38.16 | 37.24 | 37.47 | 7,948,984 | -1.51(-3.88%) |
Nov 08, 2011 | 39.02 | 39.07 | 37.93 | 38.99 | 6,590,416 | +0.25(+0.64%) |
Nov 07, 2011 | 38.40 | 39.28 | 37.95 | 38.74 | 6,314,795 | +0.17(+0.43%) |
Nov 04, 2011 | 38.11 | 38.64 | 37.47 | 38.57 | 6,495,096 | -0.10(-0.25%) |
Nov 03, 2011 | 38.32 | 38.79 | 37.72 | 38.67 | 7,801,260 | +0.95(+2.53%) |
Nov 02, 2011 | 37.47 | 37.92 | 37.13 | 37.71 | 6,265,864 | +0.82(+2.23%) |
Nov 01, 2011 | 36.64 | 37.74 | 36.21 | 36.89 | 10,402,523 | -1.04(-2.75%) |
Oct 31, 2011 | 38.55 | 38.65 | 37.91 | 37.93 | 6,552,692 | -0.93(-2.40%) |
Oct 28, 2011 | 38.88 | 39.23 | 38.68 | 38.87 | 8,179,705 | -0.23(-0.59%) |
Oct 27, 2011 | 38.12 | 39.55 | 38.05 | 39.10 | 13,591,731 | +1.80(+4.82%) |
Oct 26, 2011 | 36.65 | 37.53 | 36.49 | 37.30 | 10,986,738 | +0.85(+2.33%) |
Oct 25, 2011 | 36.78 | 36.89 | 35.90 | 36.45 | 10,505,828 | -0.66(-1.78%) |
Oct 24, 2011 | 36.92 | 37.39 | 36.83 | 37.11 | 8,436,611 | +0.17(+0.46%) |
Oct 21, 2011 | 36.36 | 36.95 | 36.19 | 36.94 | 13,533,117 | +0.90(+2.51%) |
Oct 20, 2011 | 35.50 | 36.57 | 35.43 | 36.04 | 14,227,463 | +1.38(+3.99%) |
Oct 19, 2011 | 35.35 | 35.36 | 34.50 | 34.65 | 6,747,432 | -0.55(-1.56%) |
Oct 18, 2011 | 33.93 | 35.55 | 33.84 | 35.20 | 6,403,462 | +1.18(+3.46%) |
Oct 17, 2011 | 34.89 | 34.89 | 33.91 | 34.03 | 5,477,560 | -1.01(-2.89%) |
Oct 14, 2011 | 34.76 | 35.05 | 34.47 | 35.04 | 4,733,058 | +0.71(+2.06%) |
Oct 13, 2011 | 34.74 | 34.74 | 34.04 | 34.33 | 8,999,693 | -0.64(-1.83%) |
Oct 12, 2011 | 35.30 | 35.97 | 34.94 | 34.97 | 9,293,239 | -0.20(-0.56%) |
Oct 11, 2011 | 34.83 | 35.62 | 34.68 | 35.17 | 7,178,555 | +0.12(+0.34%) |
Oct 10, 2011 | 34.32 | 35.05 | 34.22 | 35.05 | 6,414,473 | +1.22(+3.60%) |
Oct 07, 2011 | 34.27 | 34.31 | 33.48 | 33.83 | 8,374,206 | -0.28(-0.82%) |
Oct 06, 2011 | 33.60 | 34.41 | 33.59 | 34.11 | 13,321,767 | +1.18(+3.59%) |
Oct 05, 2011 | 31.89 | 33.08 | 31.48 | 32.93 | 12,600,907 | +1.12(+3.52%) |
Oct 04, 2011 | 30.05 | 31.91 | 29.61 | 31.81 | 12,674,491 | +1.39(+4.58%) |