Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.42 | 46.63 | 46.08 | 46.10 | 1,330,748 | -0.32(-0.70%) |
Dec 29, 2011 | 45.97 | 46.48 | 45.95 | 46.42 | 1,125,395 | +0.60(+1.31%) |
Dec 28, 2011 | 46.31 | 46.41 | 45.79 | 45.82 | 1,635,542 | -0.58(-1.24%) |
Dec 27, 2011 | 45.93 | 46.49 | 45.84 | 46.40 | 1,426,431 | +0.29(+0.63%) |
Dec 23, 2011 | 45.79 | 46.12 | 45.44 | 46.11 | 1,753,842 | +1.10(+2.43%) |
Dec 21, 2011 | 44.86 | 45.22 | 44.58 | 45.01 | 2,408,062 | +0.28(+0.62%) |
Dec 20, 2011 | 44.07 | 44.89 | 44.07 | 44.74 | 1,953,369 | +1.25(+2.88%) |
Dec 19, 2011 | 44.16 | 44.43 | 43.39 | 43.48 | 1,642,201 | -0.39(-0.90%) |
Dec 16, 2011 | 43.97 | 44.33 | 43.37 | 43.88 | 4,097,758 | +0.25(+0.58%) |
Dec 15, 2011 | 43.78 | 44.01 | 43.56 | 43.63 | 2,307,490 | +0.15(+0.34%) |
Dec 14, 2011 | 43.42 | 43.82 | 43.36 | 43.48 | 2,899,431 | -0.12(-0.27%) |
Dec 13, 2011 | 44.22 | 44.68 | 43.43 | 43.59 | 2,179,356 | -0.54(-1.21%) |
Dec 12, 2011 | 44.18 | 44.49 | 43.89 | 44.13 | 1,735,302 | -0.33(-0.74%) |
Dec 09, 2011 | 44.03 | 44.69 | 43.93 | 44.46 | 2,325,241 | +0.55(+1.26%) |
Dec 08, 2011 | 44.41 | 44.78 | 43.82 | 43.91 | 2,634,418 | -0.66(-1.49%) |
Dec 07, 2011 | 44.86 | 45.00 | 44.52 | 44.57 | 3,413,873 | -0.61(-1.34%) |
Dec 06, 2011 | 45.34 | 45.64 | 45.11 | 45.18 | 2,892,313 | -0.09(-0.19%) |
Dec 05, 2011 | 45.51 | 45.86 | 44.93 | 45.26 | 2,547,318 | +0.34(+0.75%) |
Dec 02, 2011 | 45.53 | 45.60 | 44.91 | 44.93 | 2,250,224 | -0.27(-0.59%) |
Dec 01, 2011 | 44.82 | 45.72 | 44.69 | 45.19 | 2,451,219 | +0.20(+0.46%) |
Nov 30, 2011 | 44.34 | 45.21 | 44.25 | 44.99 | 3,753,161 | +1.53(+3.52%) |
Nov 29, 2011 | 43.33 | 43.76 | 43.22 | 43.46 | 2,716,809 | +0.24(+0.57%) |
Nov 28, 2011 | 43.07 | 43.70 | 42.96 | 43.22 | 2,772,845 | +1.10(+2.62%) |
Nov 25, 2011 | 41.61 | 42.74 | 41.54 | 42.11 | 1,278,955 | +0.35(+0.85%) |
Nov 23, 2011 | 42.10 | 42.41 | 41.75 | 41.76 | 3,101,285 | -0.73(-1.73%) |
Nov 22, 2011 | 42.76 | 42.85 | 42.10 | 42.49 | 3,710,291 | -0.57(-1.32%) |
Nov 21, 2011 | 43.51 | 43.68 | 42.18 | 43.06 | 4,080,156 | -1.27(-2.85%) |
Nov 18, 2011 | 44.58 | 44.78 | 44.02 | 44.33 | 3,668,998 | -0.09(-0.21%) |
Nov 17, 2011 | 45.48 | 45.49 | 43.99 | 44.42 | 3,177,378 | -1.25(-2.74%) |
Nov 16, 2011 | 45.96 | 46.52 | 45.57 | 45.67 | 2,770,769 | -0.77(-1.65%) |
Nov 15, 2011 | 45.68 | 46.73 | 45.67 | 46.43 | 1,848,033 | +0.47(+1.02%) |
Nov 14, 2011 | 46.21 | 46.44 | 45.92 | 45.97 | 2,333,398 | -0.35(-0.76%) |
Nov 11, 2011 | 45.86 | 46.61 | 45.83 | 46.32 | 1,984,930 | +0.97(+2.14%) |
Nov 10, 2011 | 45.48 | 45.75 | 45.15 | 45.35 | 2,710,906 | +0.60(+1.34%) |
Nov 09, 2011 | 45.00 | 45.27 | 44.46 | 44.75 | 5,498,483 | -0.97(-2.12%) |
Nov 08, 2011 | 45.68 | 45.80 | 44.93 | 45.72 | 2,114,588 | +0.23(+0.50%) |
Nov 07, 2011 | 44.59 | 45.54 | 44.42 | 45.49 | 2,076,145 | +0.83(+1.85%) |
Nov 04, 2011 | 44.65 | 44.79 | 44.07 | 44.66 | 1,682,627 | -0.16(-0.35%) |
Nov 03, 2011 | 43.96 | 44.93 | 43.86 | 44.82 | 2,657,805 | +1.22(+2.79%) |
Nov 02, 2011 | 43.65 | 43.92 | 43.32 | 43.60 | 2,320,077 | +0.66(+1.53%) |
Nov 01, 2011 | 43.94 | 44.08 | 42.63 | 42.94 | 3,961,410 | -2.16(-4.80%) |
Oct 31, 2011 | 44.60 | 45.86 | 44.55 | 45.11 | 3,433,526 | -0.13(-0.29%) |
Oct 28, 2011 | 45.09 | 45.33 | 44.74 | 45.24 | 3,064,328 | +0.22(+0.49%) |
Oct 27, 2011 | 44.82 | 45.28 | 43.90 | 45.02 | 3,069,186 | +1.59(+3.67%) |
Oct 26, 2011 | 43.97 | 44.40 | 42.08 | 43.43 | 3,823,143 | -0.76(-1.71%) |
Oct 25, 2011 | 43.87 | 44.68 | 43.65 | 44.18 | 4,343,961 | +0.19(+0.43%) |
Oct 24, 2011 | 43.74 | 44.35 | 43.47 | 44.00 | 2,689,282 | +0.41(+0.93%) |
Oct 21, 2011 | 42.69 | 43.60 | 42.67 | 43.59 | 2,459,179 | +1.33(+3.14%) |
Oct 20, 2011 | 42.44 | 42.54 | 41.81 | 42.26 | 2,450,826 | +0.02(+0.06%) |
Oct 19, 2011 | 42.42 | 42.75 | 42.18 | 42.24 | 3,174,717 | -0.25(-0.59%) |
Oct 18, 2011 | 41.94 | 42.73 | 41.78 | 42.49 | 4,097,279 | +0.44(+1.04%) |
Oct 17, 2011 | 42.19 | 42.54 | 41.96 | 42.05 | 2,953,312 | -0.56(-1.32%) |
Oct 14, 2011 | 43.19 | 43.29 | 42.26 | 42.62 | 2,843,041 | +0.18(+0.42%) |
Oct 13, 2011 | 42.87 | 42.94 | 41.91 | 42.44 | 3,080,431 | -0.77(-1.79%) |
Oct 12, 2011 | 43.08 | 43.61 | 43.01 | 43.21 | 2,434,944 | +0.37(+0.86%) |
Oct 11, 2011 | 42.28 | 43.05 | 42.28 | 42.84 | 2,597,911 | +0.11(+0.26%) |
Oct 10, 2011 | 42.09 | 42.74 | 42.01 | 42.73 | 1,912,009 | +1.48(+3.60%) |
Oct 07, 2011 | 41.22 | 41.75 | 40.73 | 41.25 | 3,698,364 | +0.41(+0.99%) |
Oct 06, 2011 | 40.55 | 40.87 | 40.55 | 40.84 | 3,263,308 | +0.41(+1.02%) |
Oct 05, 2011 | 40.40 | 40.71 | 40.10 | 40.43 | 5,244,596 | +0.05(+0.14%) |
Oct 04, 2011 | 39.25 | 40.43 | 39.15 | 40.37 | 3,647,230 | +0.64(+1.61%) |