Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.62 | 47.67 | 47.17 | 47.26 | 1,096,334 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.43 | 781,782 | +0.83(+1.78%) |
Dec 28, 2011 | 47.20 | 47.20 | 46.52 | 46.61 | 555,079 | -0.44(-0.94%) |
Dec 27, 2011 | 46.76 | 47.22 | 46.70 | 47.05 | 1,031,201 | +0.53(+1.13%) |
Dec 23, 2011 | 46.54 | 46.65 | 46.23 | 46.52 | 573,638 | +0.78(+1.71%) |
Dec 21, 2011 | 45.72 | 45.95 | 45.52 | 45.74 | 1,941,483 | -0.12(-0.27%) |
Dec 20, 2011 | 45.85 | 46.23 | 45.68 | 45.86 | 1,342,756 | +0.52(+1.15%) |
Dec 19, 2011 | 45.04 | 45.70 | 45.00 | 45.34 | 1,654,793 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.38 | 44.92 | 3,357,712 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.25 | 44.70 | 45.00 | 1,530,426 | +0.53(+1.18%) |
Dec 14, 2011 | 44.88 | 45.10 | 44.23 | 44.47 | 987,390 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.45 | 44.67 | 44.79 | 1,665,930 | -0.57(-1.25%) |
Dec 12, 2011 | 45.64 | 45.78 | 45.14 | 45.36 | 1,123,434 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.07 | 45.63 | 45.97 | 1,339,350 | -0.03(-0.07%) |
Dec 08, 2011 | 46.41 | 46.55 | 45.86 | 46.00 | 1,558,499 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.69 | 46.63 | 1,011,734 | +0.36(+0.79%) |
Dec 06, 2011 | 46.07 | 46.45 | 45.85 | 46.26 | 1,164,518 | -0.39(-0.83%) |
Dec 05, 2011 | 47.03 | 47.16 | 46.34 | 46.65 | 1,150,668 | +0.22(+0.48%) |
Dec 02, 2011 | 46.38 | 46.50 | 45.97 | 46.43 | 1,527,687 | +0.08(+0.17%) |
Dec 01, 2011 | 47.07 | 47.26 | 46.18 | 46.35 | 2,962,655 | -0.15(-0.32%) |
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,565 | +1.21(+2.67%) |
Nov 29, 2011 | 45.23 | 45.57 | 44.96 | 45.29 | 1,180,492 | +0.17(+0.38%) |
Nov 28, 2011 | 45.23 | 45.23 | 44.81 | 45.12 | 1,242,146 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.66 | 678,634 | -0.41(-0.93%) |
Nov 23, 2011 | 44.38 | 44.66 | 43.97 | 44.07 | 1,982,300 | -1.02(-2.27%) |
Nov 22, 2011 | 44.72 | 45.27 | 44.51 | 45.09 | 2,024,964 | +0.67(+1.52%) |
Nov 21, 2011 | 44.21 | 44.56 | 43.80 | 44.42 | 1,004,434 | -0.32(-0.71%) |
Nov 18, 2011 | 44.88 | 45.03 | 44.47 | 44.74 | 1,597,244 | +0.46(+1.05%) |
Nov 17, 2011 | 44.61 | 44.71 | 43.92 | 44.27 | 1,663,171 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.93 | 44.33 | 44.39 | 1,451,152 | -0.15(-0.35%) |
Nov 15, 2011 | 44.47 | 44.78 | 44.17 | 44.54 | 1,220,484 | -0.12(-0.28%) |
Nov 14, 2011 | 44.75 | 45.09 | 44.41 | 44.67 | 1,836,134 | -1.28(-2.78%) |
Nov 11, 2011 | 45.49 | 46.09 | 45.47 | 45.95 | 2,301,457 | +1.42(+3.18%) |
Nov 10, 2011 | 44.30 | 44.62 | 43.88 | 44.53 | 2,505,648 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.80 | 43.04 | 43.56 | 2,196,968 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.32 | 43.54 | 44.17 | 2,230,840 | +1.39(+3.24%) |
Nov 07, 2011 | 42.48 | 42.99 | 42.29 | 42.78 | 1,631,703 | +0.53(+1.27%) |
Nov 04, 2011 | 42.61 | 42.80 | 42.01 | 42.25 | 812,974 | -0.75(-1.75%) |
Nov 03, 2011 | 42.52 | 43.06 | 42.07 | 43.00 | 1,258,539 | +1.09(+2.61%) |
Nov 02, 2011 | 42.30 | 42.39 | 41.72 | 41.91 | 1,484,605 | -0.46(-1.08%) |
Nov 01, 2011 | 42.17 | 42.87 | 41.88 | 42.37 | 1,616,905 | -0.62(-1.44%) |
Oct 31, 2011 | 43.88 | 43.89 | 42.93 | 42.99 | 1,656,523 | -0.99(-2.26%) |
Oct 28, 2011 | 44.16 | 44.20 | 43.59 | 43.98 | 1,791,999 | -0.12(-0.26%) |
Oct 27, 2011 | 44.41 | 44.47 | 43.57 | 44.09 | 2,873,700 | +1.26(+2.95%) |
Oct 26, 2011 | 42.92 | 42.94 | 41.92 | 42.83 | 1,753,230 | +0.31(+0.73%) |
Oct 25, 2011 | 42.89 | 42.96 | 42.43 | 42.52 | 1,231,843 | -0.88(-2.02%) |
Oct 24, 2011 | 42.84 | 43.56 | 42.82 | 43.40 | 1,102,625 | +0.17(+0.39%) |
Oct 21, 2011 | 43.07 | 43.24 | 42.79 | 43.23 | 1,437,959 | +0.96(+2.27%) |
Oct 20, 2011 | 42.38 | 42.47 | 41.86 | 42.27 | 2,355,210 | +0.17(+0.41%) |
Oct 19, 2011 | 42.44 | 42.65 | 42.03 | 42.09 | 1,191,647 | -0.56(-1.31%) |
Oct 18, 2011 | 41.86 | 43.00 | 41.51 | 42.65 | 1,807,139 | +0.73(+1.74%) |
Oct 17, 2011 | 42.56 | 42.60 | 41.88 | 41.92 | 2,976,307 | -0.98(-2.29%) |
Oct 14, 2011 | 43.01 | 43.23 | 42.75 | 42.91 | 1,711,976 | +0.68(+1.61%) |
Oct 13, 2011 | 41.95 | 42.29 | 41.68 | 42.23 | 1,130,318 | +0.33(+0.78%) |
Oct 12, 2011 | 42.07 | 42.19 | 41.82 | 41.90 | 1,800,601 | +0.35(+0.84%) |
Oct 11, 2011 | 41.19 | 41.60 | 41.10 | 41.55 | 1,358,137 | -0.09(-0.20%) |
Oct 10, 2011 | 41.39 | 41.65 | 41.34 | 41.64 | 1,206,413 | +1.53(+3.81%) |
Oct 07, 2011 | 39.95 | 40.76 | 39.92 | 40.11 | 3,163,216 | -1.18(-2.85%) |
Oct 06, 2011 | 40.99 | 41.31 | 40.79 | 41.29 | 2,529,756 | +0.24(+0.59%) |
Oct 05, 2011 | 41.12 | 41.22 | 40.61 | 41.05 | 2,491,087 | -0.40(-0.97%) |
Oct 04, 2011 | 40.75 | 41.48 | 40.45 | 41.45 | 2,915,828 | +0.72(+1.77%) |