Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 41.63 | 41.74 | 41.48 | 41.62 | 827,653 | -0.02(-0.05%) |
Dec 29, 2011 | 40.95 | 41.72 | 40.95 | 41.64 | 1,032,888 | +0.65(+1.60%) |
Dec 28, 2011 | 42.06 | 42.12 | 40.83 | 40.99 | 1,254,923 | -1.03(-2.46%) |
Dec 27, 2011 | 42.20 | 42.31 | 41.84 | 42.02 | 1,019,520 | -0.25(-0.59%) |
Dec 23, 2011 | 41.98 | 42.46 | 41.96 | 42.27 | 890,225 | +0.37(+0.89%) |
Dec 21, 2011 | 41.34 | 41.93 | 41.10 | 41.90 | 1,114,953 | +0.15(+0.35%) |
Dec 20, 2011 | 41.05 | 41.93 | 40.94 | 41.75 | 1,508,431 | +1.11(+2.72%) |
Dec 19, 2011 | 41.41 | 41.48 | 40.49 | 40.65 | 1,204,197 | -0.55(-1.33%) |
Dec 16, 2011 | 41.84 | 41.98 | 40.64 | 41.19 | 2,445,295 | -0.52(-1.24%) |
Dec 15, 2011 | 42.20 | 42.44 | 41.61 | 41.71 | 1,496,990 | -0.01(-0.03%) |
Dec 14, 2011 | 42.36 | 42.68 | 41.53 | 41.72 | 2,030,908 | -0.97(-2.27%) |
Dec 13, 2011 | 43.88 | 44.24 | 42.38 | 42.69 | 2,580,946 | -1.68(-3.79%) |
Dec 12, 2011 | 44.40 | 44.43 | 43.78 | 44.37 | 1,141,880 | -0.59(-1.31%) |
Dec 09, 2011 | 44.80 | 45.12 | 44.41 | 44.96 | 1,020,929 | +0.22(+0.49%) |
Dec 08, 2011 | 45.27 | 45.41 | 44.65 | 44.74 | 1,006,521 | -0.95(-2.09%) |
Dec 07, 2011 | 45.48 | 45.96 | 45.06 | 45.70 | 1,054,026 | +0.01(+0.02%) |
Dec 06, 2011 | 45.14 | 45.80 | 45.14 | 45.69 | 1,040,097 | +0.46(+1.01%) |
Dec 05, 2011 | 46.15 | 46.15 | 44.95 | 45.23 | 1,268,650 | -0.39(-0.86%) |
Dec 02, 2011 | 46.13 | 46.42 | 45.52 | 45.62 | 881,264 | -0.17(-0.37%) |
Dec 01, 2011 | 45.54 | 45.97 | 45.35 | 45.79 | 1,292,794 | +0.31(+0.69%) |
Nov 30, 2011 | 45.22 | 45.52 | 44.95 | 45.48 | 1,615,888 | +1.46(+3.31%) |
Nov 29, 2011 | 44.23 | 44.58 | 43.93 | 44.02 | 973,275 | -0.15(-0.35%) |
Nov 28, 2011 | 43.85 | 44.47 | 43.38 | 44.17 | 1,249,279 | +1.34(+3.13%) |
Nov 25, 2011 | 42.77 | 43.37 | 42.56 | 42.84 | 495,600 | -0.09(-0.20%) |
Nov 23, 2011 | 42.97 | 43.27 | 42.07 | 42.92 | 1,788,815 | -0.41(-0.94%) |
Nov 22, 2011 | 43.23 | 44.01 | 43.04 | 43.33 | 1,261,068 | -0.09(-0.22%) |
Nov 21, 2011 | 43.67 | 43.76 | 43.03 | 43.43 | 1,742,996 | -0.84(-1.89%) |
Nov 18, 2011 | 44.76 | 44.78 | 44.18 | 44.26 | 1,087,970 | +0.00(+0.00%) |
Nov 17, 2011 | 45.50 | 45.56 | 43.93 | 44.26 | 2,012,308 | -1.04(-2.30%) |
Nov 16, 2011 | 45.56 | 45.82 | 45.11 | 45.30 | 1,433,891 | -0.37(-0.81%) |
Nov 15, 2011 | 45.32 | 45.87 | 44.99 | 45.67 | 1,187,066 | +0.12(+0.25%) |
Nov 14, 2011 | 45.38 | 45.65 | 45.26 | 45.56 | 1,376,220 | +0.22(+0.48%) |
Nov 11, 2011 | 44.99 | 45.48 | 44.78 | 45.34 | 834,206 | +0.95(+2.14%) |
Nov 10, 2011 | 44.99 | 45.27 | 44.10 | 44.39 | 1,349,936 | -0.24(-0.54%) |
Nov 09, 2011 | 44.23 | 45.01 | 44.13 | 44.63 | 1,566,104 | -0.49(-1.08%) |
Nov 08, 2011 | 44.95 | 45.17 | 44.62 | 45.12 | 1,187,015 | +0.34(+0.76%) |
Nov 07, 2011 | 44.28 | 44.91 | 44.13 | 44.77 | 2,503,376 | +0.43(+0.98%) |
Nov 04, 2011 | 44.18 | 44.58 | 43.86 | 44.34 | 1,478,963 | -0.40(-0.89%) |
Nov 03, 2011 | 44.75 | 44.99 | 44.18 | 44.74 | 1,483,593 | +0.17(+0.37%) |
Nov 02, 2011 | 44.70 | 45.10 | 44.21 | 44.57 | 2,173,785 | +0.36(+0.80%) |
Nov 01, 2011 | 43.32 | 44.54 | 43.18 | 44.22 | 3,080,820 | -0.55(-1.23%) |
Oct 31, 2011 | 44.67 | 45.09 | 44.51 | 44.77 | 2,146,264 | -0.36(-0.80%) |
Oct 28, 2011 | 45.04 | 45.68 | 44.98 | 45.13 | 2,306,249 | -0.46(-1.00%) |
Oct 27, 2011 | 43.48 | 45.77 | 42.76 | 45.59 | 4,789,707 | +2.41(+5.57%) |
Oct 26, 2011 | 42.74 | 43.34 | 42.12 | 43.18 | 2,103,372 | +1.02(+2.42%) |
Oct 25, 2011 | 42.44 | 42.64 | 41.98 | 42.16 | 1,482,039 | -0.56(-1.31%) |
Oct 24, 2011 | 41.40 | 42.87 | 41.39 | 42.72 | 1,972,985 | +0.83(+1.99%) |
Oct 21, 2011 | 41.78 | 42.35 | 41.69 | 41.88 | 1,433,016 | +0.73(+1.78%) |
Oct 20, 2011 | 41.07 | 41.25 | 40.32 | 41.15 | 1,414,930 | +0.20(+0.50%) |
Oct 19, 2011 | 40.99 | 41.64 | 40.72 | 40.95 | 1,683,562 | -0.13(-0.32%) |
Oct 18, 2011 | 41.28 | 41.46 | 40.37 | 41.08 | 2,481,096 | -0.32(-0.77%) |
Oct 17, 2011 | 42.56 | 42.62 | 41.36 | 41.40 | 972,801 | -1.39(-3.25%) |
Oct 14, 2011 | 42.39 | 43.02 | 42.17 | 42.79 | 1,862,657 | +0.82(+1.95%) |
Oct 13, 2011 | 41.76 | 42.03 | 40.89 | 41.97 | 1,328,574 | +0.20(+0.49%) |
Oct 12, 2011 | 41.88 | 42.51 | 41.49 | 41.77 | 3,552,228 | +0.31(+0.75%) |
Oct 11, 2011 | 41.03 | 41.91 | 40.93 | 41.46 | 2,692,471 | +0.20(+0.49%) |
Oct 10, 2011 | 41.40 | 41.69 | 40.88 | 41.25 | 8,088,798 | +0.78(+1.92%) |
Oct 07, 2011 | 41.92 | 42.04 | 40.41 | 40.48 | 4,553,709 | -1.17(-2.80%) |
Oct 06, 2011 | 41.79 | 41.98 | 41.47 | 41.64 | 2,793,071 | +0.27(+0.65%) |
Oct 05, 2011 | 40.78 | 41.64 | 40.09 | 41.38 | 2,098,273 | +0.80(+1.98%) |
Oct 04, 2011 | 39.85 | 40.58 | 39.16 | 40.57 | 2,859,648 | +0.34(+0.85%) |