Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.50 | 46.92 | 46.27 | 46.69 | 1,130,838 | +0.42(+0.91%) |
Dec 29, 2011 | 45.69 | 46.40 | 45.60 | 46.27 | 792,865 | +0.53(+1.16%) |
Dec 28, 2011 | 46.84 | 46.84 | 45.54 | 45.74 | 1,138,797 | -1.19(-2.54%) |
Dec 27, 2011 | 46.32 | 47.13 | 46.16 | 46.93 | 942,627 | +0.60(+1.30%) |
Dec 23, 2011 | 46.05 | 46.50 | 46.00 | 46.33 | 1,088,024 | +1.00(+2.21%) |
Dec 21, 2011 | 45.13 | 45.35 | 44.37 | 45.33 | 1,021,063 | -0.15(-0.33%) |
Dec 20, 2011 | 45.18 | 45.54 | 44.57 | 45.48 | 1,627,406 | +1.13(+2.55%) |
Dec 19, 2011 | 45.79 | 45.79 | 44.11 | 44.35 | 1,316,628 | -0.98(-2.16%) |
Dec 16, 2011 | 44.84 | 45.54 | 43.82 | 45.33 | 2,543,728 | +0.47(+1.05%) |
Dec 15, 2011 | 43.96 | 44.96 | 43.95 | 44.86 | 1,420,661 | +1.33(+3.06%) |
Dec 14, 2011 | 45.69 | 45.91 | 43.33 | 43.53 | 2,831,027 | -2.20(-4.81%) |
Dec 13, 2011 | 46.52 | 46.88 | 45.22 | 45.73 | 1,255,071 | -0.48(-1.04%) |
Dec 12, 2011 | 46.46 | 46.96 | 45.49 | 46.21 | 1,159,732 | -0.90(-1.91%) |
Dec 09, 2011 | 45.58 | 47.21 | 45.16 | 47.11 | 1,717,013 | +1.97(+4.36%) |
Dec 08, 2011 | 46.73 | 47.10 | 44.97 | 45.14 | 2,184,526 | -1.63(-3.49%) |
Dec 07, 2011 | 46.70 | 46.96 | 45.72 | 46.77 | 1,254,362 | +0.21(+0.45%) |
Dec 06, 2011 | 46.87 | 47.18 | 46.51 | 46.56 | 1,282,704 | +0.18(+0.39%) |
Dec 05, 2011 | 46.97 | 47.35 | 46.05 | 46.38 | 1,593,485 | +0.19(+0.41%) |
Dec 02, 2011 | 46.44 | 47.58 | 45.95 | 46.19 | 1,981,451 | +0.44(+0.96%) |
Dec 01, 2011 | 45.79 | 47.33 | 45.74 | 45.75 | 1,817,365 | -0.46(-1.00%) |
Nov 30, 2011 | 45.06 | 46.21 | 44.41 | 46.21 | 1,726,749 | +2.41(+5.50%) |
Nov 29, 2011 | 43.86 | 44.48 | 43.61 | 43.80 | 1,821,613 | +0.06(+0.14%) |
Nov 28, 2011 | 42.79 | 43.85 | 42.65 | 43.74 | 1,341,053 | +1.90(+4.54%) |
Nov 25, 2011 | 41.42 | 42.24 | 41.21 | 41.84 | 860,984 | +0.03(+0.07%) |
Nov 23, 2011 | 42.38 | 42.44 | 41.79 | 41.81 | 1,711,229 | -1.01(-2.36%) |
Nov 22, 2011 | 42.64 | 42.90 | 42.06 | 42.82 | 1,301,168 | +0.41(+0.97%) |
Nov 21, 2011 | 41.76 | 43.10 | 41.75 | 42.41 | 2,720,519 | -0.07(-0.16%) |
Nov 18, 2011 | 42.18 | 42.95 | 41.69 | 42.48 | 1,645,174 | +0.49(+1.17%) |
Nov 17, 2011 | 42.92 | 42.97 | 41.65 | 41.99 | 1,458,092 | -0.83(-1.94%) |
Nov 16, 2011 | 42.68 | 43.57 | 42.68 | 42.82 | 1,238,784 | -0.39(-0.90%) |
Nov 15, 2011 | 42.66 | 43.86 | 42.66 | 43.21 | 1,814,430 | +0.17(+0.39%) |
Nov 14, 2011 | 42.81 | 43.29 | 42.65 | 43.04 | 1,250,912 | -0.13(-0.30%) |
Nov 11, 2011 | 42.08 | 43.47 | 42.06 | 43.17 | 1,812,824 | +1.75(+4.23%) |
Nov 10, 2011 | 41.66 | 42.51 | 40.85 | 41.42 | 2,227,783 | -0.06(-0.14%) |
Nov 09, 2011 | 41.85 | 42.29 | 41.38 | 41.48 | 1,548,885 | -1.36(-3.17%) |
Nov 08, 2011 | 42.55 | 43.11 | 42.06 | 42.84 | 1,806,167 | +0.49(+1.16%) |
Nov 07, 2011 | 43.93 | 44.22 | 41.27 | 42.35 | 5,066,952 | -2.02(-4.55%) |
Nov 04, 2011 | 43.51 | 44.40 | 42.85 | 44.37 | 2,706,372 | +0.77(+1.77%) |
Nov 03, 2011 | 41.58 | 44.82 | 40.33 | 43.60 | 7,666,717 | +5.10(+13.25%) |
Nov 02, 2011 | 38.85 | 39.25 | 37.94 | 38.50 | 2,765,925 | +0.37(+0.97%) |
Nov 01, 2011 | 38.44 | 38.79 | 37.36 | 38.13 | 2,772,681 | -1.43(-3.61%) |
Oct 31, 2011 | 40.23 | 40.61 | 39.55 | 39.56 | 1,980,014 | -1.47(-3.58%) |
Oct 28, 2011 | 40.74 | 41.28 | 40.57 | 41.03 | 1,085,255 | +0.24(+0.59%) |
Oct 27, 2011 | 39.78 | 41.10 | 39.30 | 40.79 | 2,198,173 | +1.81(+4.64%) |
Oct 26, 2011 | 38.52 | 39.18 | 37.73 | 38.98 | 1,556,598 | +0.58(+1.51%) |
Oct 25, 2011 | 38.42 | 38.71 | 37.83 | 38.40 | 1,731,138 | -0.36(-0.93%) |
Oct 24, 2011 | 37.73 | 39.00 | 37.42 | 38.76 | 1,532,178 | +1.40(+3.75%) |
Oct 21, 2011 | 36.82 | 37.80 | 36.45 | 37.36 | 1,851,052 | +1.38(+3.84%) |
Oct 20, 2011 | 37.00 | 37.06 | 35.71 | 35.98 | 1,705,764 | -1.20(-3.23%) |
Oct 19, 2011 | 36.43 | 37.78 | 35.89 | 37.18 | 2,772,721 | +1.05(+2.91%) |
Oct 18, 2011 | 36.70 | 36.74 | 35.60 | 36.13 | 1,401,524 | -0.09(-0.25%) |
Oct 17, 2011 | 36.29 | 36.77 | 36.09 | 36.22 | 1,613,124 | -0.15(-0.41%) |
Oct 14, 2011 | 35.95 | 36.47 | 35.56 | 36.37 | 1,708,596 | +0.91(+2.57%) |
Oct 13, 2011 | 35.39 | 35.70 | 34.68 | 35.46 | 2,447,046 | -0.29(-0.81%) |
Oct 12, 2011 | 36.08 | 36.08 | 34.98 | 35.75 | 2,618,630 | +0.45(+1.27%) |
Oct 11, 2011 | 35.33 | 35.82 | 35.05 | 35.30 | 2,434,800 | -0.23(-0.65%) |
Oct 10, 2011 | 35.65 | 36.50 | 35.10 | 35.53 | 1,639,051 | +0.54(+1.54%) |
Oct 07, 2011 | 36.28 | 36.38 | 34.99 | 34.99 | 1,855,072 | -1.12(-3.10%) |
Oct 06, 2011 | 35.54 | 36.30 | 35.51 | 36.11 | 2,130,486 | +1.03(+2.94%) |
Oct 05, 2011 | 33.83 | 35.21 | 33.11 | 35.08 | 1,840,341 | +1.23(+3.63%) |
Oct 04, 2011 | 33.20 | 33.96 | 32.05 | 33.85 | 5,188,111 | -0.06(-0.18%) |