Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.73 | 39.82 | 39.54 | 39.55 | 1,000,545 | -0.27(-0.69%) |
Dec 29, 2011 | 39.73 | 40.09 | 39.71 | 39.82 | 1,383,978 | +0.08(+0.19%) |
Dec 28, 2011 | 40.93 | 41.04 | 39.69 | 39.75 | 2,316,477 | -1.24(-3.03%) |
Dec 27, 2011 | 40.63 | 41.09 | 40.63 | 40.99 | 1,842,907 | +0.38(+0.93%) |
Dec 23, 2011 | 40.76 | 40.82 | 40.57 | 40.61 | 1,636,726 | +0.87(+2.18%) |
Dec 21, 2011 | 39.85 | 40.11 | 39.07 | 39.75 | 2,454,361 | +0.04(+0.09%) |
Dec 20, 2011 | 39.12 | 40.01 | 39.12 | 39.71 | 3,036,260 | +1.24(+3.23%) |
Dec 19, 2011 | 40.00 | 40.22 | 38.47 | 38.47 | 3,018,933 | -1.44(-3.61%) |
Dec 16, 2011 | 40.53 | 40.95 | 39.72 | 39.91 | 4,937,352 | -0.34(-0.84%) |
Dec 15, 2011 | 40.53 | 41.38 | 40.14 | 40.25 | 2,203,132 | +0.16(+0.40%) |
Dec 14, 2011 | 40.06 | 40.34 | 39.93 | 40.09 | 3,677,740 | -0.20(-0.49%) |
Dec 13, 2011 | 40.11 | 40.55 | 40.07 | 40.28 | 4,199,491 | +0.41(+1.04%) |
Dec 12, 2011 | 39.90 | 40.00 | 39.41 | 39.87 | 2,398,701 | -0.25(-0.63%) |
Dec 09, 2011 | 40.09 | 40.73 | 39.91 | 40.12 | 5,104,484 | +0.27(+0.69%) |
Dec 08, 2011 | 40.48 | 40.53 | 39.77 | 39.85 | 3,027,798 | -0.83(-2.04%) |
Dec 07, 2011 | 40.21 | 40.92 | 39.97 | 40.68 | 3,310,677 | +0.03(+0.07%) |
Dec 06, 2011 | 41.12 | 41.12 | 40.46 | 40.65 | 2,104,403 | -0.30(-0.74%) |
Dec 05, 2011 | 41.38 | 41.87 | 40.76 | 40.95 | 2,448,973 | +0.40(+0.98%) |
Dec 02, 2011 | 41.43 | 41.46 | 40.16 | 40.56 | 2,992,838 | -0.49(-1.19%) |
Dec 01, 2011 | 41.25 | 41.84 | 40.99 | 41.05 | 2,978,297 | -0.60(-1.45%) |
Nov 30, 2011 | 40.39 | 41.68 | 40.26 | 41.65 | 4,037,169 | +2.04(+5.16%) |
Nov 29, 2011 | 39.47 | 40.04 | 39.44 | 39.60 | 2,349,207 | +0.19(+0.48%) |
Nov 28, 2011 | 39.69 | 39.83 | 39.07 | 39.42 | 2,348,487 | +0.89(+2.30%) |
Nov 25, 2011 | 38.19 | 38.97 | 38.19 | 38.53 | 1,350,938 | +0.13(+0.34%) |
Nov 23, 2011 | 38.96 | 39.07 | 38.40 | 38.40 | 2,930,896 | -1.13(-2.86%) |
Nov 22, 2011 | 39.89 | 40.02 | 39.08 | 39.53 | 3,058,647 | -0.32(-0.80%) |
Nov 21, 2011 | 39.57 | 40.09 | 38.81 | 39.85 | 4,504,964 | +0.22(+0.55%) |
Nov 18, 2011 | 40.19 | 40.27 | 39.53 | 39.63 | 4,992,301 | -0.40(-0.99%) |
Nov 17, 2011 | 40.43 | 40.93 | 39.60 | 40.03 | 19,519,238 | -0.23(-0.56%) |
Nov 16, 2011 | 41.15 | 41.43 | 40.11 | 40.25 | 5,918,529 | -1.40(-3.37%) |
Nov 15, 2011 | 41.00 | 41.84 | 40.81 | 41.66 | 2,785,278 | +0.47(+1.14%) |
Nov 14, 2011 | 40.93 | 41.34 | 40.85 | 41.19 | 2,054,092 | -0.03(-0.07%) |
Nov 11, 2011 | 41.03 | 41.96 | 41.03 | 41.22 | 2,066,950 | +0.55(+1.34%) |
Nov 10, 2011 | 40.61 | 40.76 | 39.82 | 40.67 | 3,913,576 | +0.68(+1.70%) |
Nov 09, 2011 | 40.20 | 40.40 | 39.52 | 39.99 | 4,493,617 | -0.98(-2.39%) |
Nov 08, 2011 | 40.27 | 41.15 | 39.94 | 40.97 | 3,189,016 | +0.82(+2.04%) |
Nov 07, 2011 | 40.12 | 40.63 | 39.43 | 40.15 | 2,460,859 | -0.33(-0.81%) |
Nov 04, 2011 | 39.91 | 40.57 | 39.38 | 40.48 | 2,567,515 | +0.20(+0.49%) |
Nov 03, 2011 | 40.80 | 40.82 | 39.07 | 40.28 | 5,107,427 | +0.11(+0.28%) |
Nov 02, 2011 | 41.58 | 41.58 | 39.86 | 40.17 | 4,285,901 | -0.49(-1.20%) |
Nov 01, 2011 | 40.40 | 41.09 | 39.90 | 40.66 | 4,362,158 | -1.09(-2.62%) |
Oct 31, 2011 | 43.64 | 43.90 | 41.66 | 41.75 | 5,196,809 | -2.16(-4.91%) |
Oct 28, 2011 | 44.04 | 44.39 | 43.18 | 43.91 | 4,457,752 | -0.70(-1.56%) |
Oct 27, 2011 | 44.41 | 44.84 | 43.20 | 44.60 | 4,137,976 | +1.98(+4.64%) |
Oct 26, 2011 | 43.00 | 43.15 | 42.10 | 42.63 | 5,414,179 | +0.33(+0.78%) |
Oct 25, 2011 | 42.21 | 43.15 | 41.76 | 42.30 | 4,525,407 | -0.40(-0.93%) |
Oct 24, 2011 | 44.26 | 44.77 | 41.51 | 42.69 | 9,891,857 | +0.60(+1.43%) |
Oct 21, 2011 | 42.02 | 42.52 | 41.53 | 42.09 | 3,278,592 | +0.47(+1.13%) |
Oct 20, 2011 | 40.94 | 41.72 | 40.38 | 41.62 | 2,447,447 | +0.95(+2.34%) |
Oct 19, 2011 | 40.95 | 41.53 | 40.49 | 40.67 | 2,572,388 | -0.23(-0.55%) |
Oct 18, 2011 | 40.80 | 41.38 | 38.97 | 40.89 | 4,027,376 | -0.39(-0.94%) |
Oct 17, 2011 | 41.74 | 41.98 | 41.19 | 41.28 | 1,793,070 | -0.81(-1.92%) |
Oct 14, 2011 | 41.54 | 42.16 | 41.40 | 42.09 | 2,200,102 | +1.32(+3.23%) |
Oct 13, 2011 | 41.57 | 41.77 | 40.29 | 40.77 | 2,945,607 | -1.08(-2.59%) |
Oct 12, 2011 | 41.44 | 42.63 | 41.34 | 41.86 | 2,794,144 | +0.78(+1.90%) |
Oct 11, 2011 | 40.70 | 41.17 | 40.41 | 41.07 | 1,739,009 | +0.18(+0.44%) |
Oct 10, 2011 | 40.36 | 41.15 | 40.26 | 40.89 | 1,795,517 | +1.37(+3.45%) |
Oct 07, 2011 | 40.30 | 40.31 | 39.10 | 39.53 | 2,974,569 | -0.42(-1.06%) |
Oct 06, 2011 | 39.37 | 39.97 | 39.37 | 39.95 | 2,796,986 | +0.78(+2.00%) |
Oct 05, 2011 | 38.42 | 39.28 | 37.93 | 39.17 | 3,100,416 | +0.90(+2.36%) |
Oct 04, 2011 | 36.88 | 38.41 | 36.53 | 38.27 | 4,694,774 | +0.62(+1.65%) |