Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.33 | 42.89 | 42.33 | 42.43 | 1,849,315 | +0.10(+0.24%) |
Dec 29, 2011 | 41.89 | 42.40 | 41.78 | 42.33 | 1,130,919 | +0.24(+0.57%) |
Dec 28, 2011 | 42.49 | 42.58 | 41.92 | 42.09 | 1,399,909 | -0.46(-1.08%) |
Dec 27, 2011 | 42.46 | 42.77 | 42.36 | 42.55 | 1,108,592 | +0.04(+0.11%) |
Dec 23, 2011 | 42.25 | 42.55 | 42.07 | 42.51 | 1,380,559 | +1.20(+2.90%) |
Dec 21, 2011 | 40.43 | 41.37 | 40.35 | 41.31 | 3,165,151 | +0.71(+1.76%) |
Dec 20, 2011 | 39.69 | 40.88 | 39.69 | 40.60 | 3,172,502 | +1.68(+4.33%) |
Dec 19, 2011 | 39.43 | 39.86 | 38.77 | 38.91 | 2,407,267 | -0.37(-0.93%) |
Dec 16, 2011 | 39.95 | 39.95 | 39.07 | 39.28 | 4,401,588 | -0.36(-0.90%) |
Dec 15, 2011 | 39.42 | 40.03 | 39.32 | 39.64 | 2,178,511 | -0.12(-0.30%) |
Dec 14, 2011 | 39.86 | 40.00 | 39.35 | 39.75 | 2,134,087 | -0.07(-0.17%) |
Dec 13, 2011 | 40.05 | 40.26 | 39.62 | 39.82 | 2,717,302 | -0.19(-0.47%) |
Dec 12, 2011 | 40.37 | 40.42 | 39.81 | 40.01 | 2,056,016 | -0.66(-1.63%) |
Dec 09, 2011 | 40.19 | 40.96 | 40.18 | 40.67 | 1,579,185 | +0.62(+1.55%) |
Dec 08, 2011 | 40.76 | 40.94 | 39.96 | 40.05 | 3,063,841 | -0.98(-2.38%) |
Dec 07, 2011 | 41.00 | 41.17 | 40.36 | 41.03 | 2,732,612 | -0.22(-0.54%) |
Dec 06, 2011 | 41.85 | 41.85 | 40.88 | 41.25 | 2,091,229 | -0.48(-1.14%) |
Dec 05, 2011 | 41.38 | 41.91 | 41.29 | 41.73 | 3,262,991 | +1.25(+3.09%) |
Dec 02, 2011 | 42.31 | 42.50 | 39.75 | 40.48 | 6,870,824 | -1.62(-3.86%) |
Dec 01, 2011 | 41.48 | 42.25 | 41.36 | 42.10 | 2,141,837 | +0.59(+1.43%) |
Nov 30, 2011 | 40.50 | 41.55 | 40.50 | 41.51 | 2,866,936 | +1.88(+4.74%) |
Nov 29, 2011 | 39.95 | 40.17 | 39.50 | 39.63 | 2,267,435 | -0.29(-0.72%) |
Nov 28, 2011 | 39.50 | 40.10 | 39.42 | 39.92 | 2,001,655 | +1.22(+3.16%) |
Nov 25, 2011 | 38.71 | 39.19 | 38.67 | 38.69 | 718,224 | +0.04(+0.11%) |
Nov 23, 2011 | 38.90 | 39.07 | 38.63 | 38.65 | 2,650,251 | -0.76(-1.92%) |
Nov 22, 2011 | 39.26 | 39.77 | 38.98 | 39.41 | 2,120,274 | +0.11(+0.28%) |
Nov 21, 2011 | 39.95 | 40.29 | 39.30 | 39.30 | 2,695,925 | -1.34(-3.30%) |
Nov 18, 2011 | 40.95 | 40.99 | 40.45 | 40.64 | 2,169,382 | -0.09(-0.21%) |
Nov 17, 2011 | 41.32 | 41.50 | 40.37 | 40.72 | 2,719,176 | -0.74(-1.78%) |
Nov 16, 2011 | 41.59 | 42.32 | 41.44 | 41.46 | 2,064,342 | -0.66(-1.57%) |
Nov 15, 2011 | 41.54 | 42.29 | 41.35 | 42.13 | 1,880,036 | +0.53(+1.27%) |
Nov 14, 2011 | 41.86 | 42.19 | 41.51 | 41.60 | 1,545,409 | -0.46(-1.09%) |
Nov 11, 2011 | 41.71 | 42.27 | 41.59 | 42.06 | 1,624,378 | +1.03(+2.51%) |
Nov 10, 2011 | 40.80 | 41.22 | 40.39 | 41.03 | 1,999,682 | +0.65(+1.62%) |
Nov 09, 2011 | 41.42 | 41.42 | 40.28 | 40.37 | 2,290,743 | -1.96(-4.64%) |
Nov 08, 2011 | 41.78 | 42.42 | 41.46 | 42.34 | 1,640,971 | +0.64(+1.53%) |
Nov 07, 2011 | 41.14 | 41.71 | 40.79 | 41.70 | 2,185,940 | +0.42(+1.03%) |
Nov 04, 2011 | 41.17 | 41.49 | 40.81 | 41.28 | 2,271,238 | -0.14(-0.33%) |
Nov 03, 2011 | 40.82 | 41.50 | 40.52 | 41.41 | 2,158,563 | +0.82(+2.01%) |
Nov 02, 2011 | 40.64 | 40.75 | 40.19 | 40.60 | 1,860,778 | +0.65(+1.62%) |
Nov 01, 2011 | 39.80 | 40.42 | 39.24 | 39.95 | 4,052,112 | -0.77(-1.90%) |
Oct 31, 2011 | 41.97 | 42.00 | 40.72 | 40.72 | 3,018,946 | -1.71(-4.03%) |
Oct 28, 2011 | 42.38 | 42.56 | 42.13 | 42.43 | 2,577,179 | +0.48(+1.16%) |
Oct 27, 2011 | 42.94 | 42.96 | 41.38 | 41.95 | 3,472,477 | +0.87(+2.11%) |
Oct 26, 2011 | 41.32 | 41.45 | 40.30 | 41.08 | 2,248,481 | +0.08(+0.19%) |
Oct 25, 2011 | 42.19 | 42.25 | 40.91 | 41.00 | 2,340,534 | -1.50(-3.52%) |
Oct 24, 2011 | 41.86 | 42.62 | 41.75 | 42.50 | 2,243,409 | +0.71(+1.69%) |
Oct 21, 2011 | 41.50 | 42.29 | 41.46 | 41.79 | 3,293,476 | +0.76(+1.84%) |
Oct 20, 2011 | 41.68 | 42.34 | 40.33 | 41.04 | 4,538,988 | -0.96(-2.29%) |
Oct 19, 2011 | 41.81 | 42.54 | 41.73 | 42.00 | 2,637,933 | +0.31(+0.73%) |
Oct 18, 2011 | 41.15 | 42.11 | 40.89 | 41.69 | 2,126,007 | +0.43(+1.05%) |
Oct 17, 2011 | 42.27 | 42.47 | 41.17 | 41.26 | 1,692,033 | -1.26(-2.96%) |
Oct 14, 2011 | 43.04 | 43.14 | 42.34 | 42.52 | 1,814,368 | -0.14(-0.32%) |
Oct 13, 2011 | 42.31 | 42.81 | 41.95 | 42.65 | 1,914,663 | +0.02(+0.04%) |
Oct 12, 2011 | 42.73 | 43.47 | 42.41 | 42.64 | 3,249,398 | +0.05(+0.12%) |
Oct 11, 2011 | 42.31 | 42.94 | 42.19 | 42.58 | 3,260,576 | +0.60(+1.44%) |
Oct 10, 2011 | 41.23 | 42.00 | 41.15 | 41.98 | 2,099,031 | +1.28(+3.15%) |
Oct 07, 2011 | 40.77 | 41.13 | 40.44 | 40.70 | 2,429,816 | +0.05(+0.13%) |
Oct 06, 2011 | 39.92 | 40.76 | 39.92 | 40.65 | 3,069,479 | +0.16(+0.40%) |
Oct 05, 2011 | 39.85 | 40.54 | 39.58 | 40.49 | 2,306,147 | +0.73(+1.84%) |
Oct 04, 2011 | 37.87 | 39.80 | 37.87 | 39.75 | 2,896,509 | +1.21(+3.13%) |