Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.95 | 38.64 | 37.72 | 37.73 | 1,356,146 | -0.22(-0.58%) |
Dec 29, 2011 | 37.19 | 38.05 | 37.15 | 37.95 | 1,835,370 | +0.75(+2.02%) |
Dec 28, 2011 | 37.77 | 37.99 | 36.74 | 37.20 | 2,336,550 | -0.49(-1.30%) |
Dec 27, 2011 | 37.65 | 37.79 | 36.94 | 37.69 | 1,772,731 | +0.10(+0.27%) |
Dec 23, 2011 | 38.24 | 38.33 | 37.33 | 37.59 | 1,123,854 | +0.53(+1.43%) |
Dec 21, 2011 | 37.68 | 37.90 | 36.50 | 37.06 | 3,371,516 | -0.56(-1.49%) |
Dec 20, 2011 | 36.93 | 37.76 | 36.84 | 37.62 | 1,818,424 | +1.73(+4.82%) |
Dec 19, 2011 | 37.15 | 37.24 | 35.79 | 35.89 | 2,124,919 | -1.12(-3.03%) |
Dec 16, 2011 | 37.35 | 37.69 | 36.23 | 37.01 | 2,932,941 | +0.04(+0.11%) |
Dec 15, 2011 | 38.32 | 38.33 | 36.52 | 36.97 | 2,126,275 | -0.65(-1.73%) |
Dec 14, 2011 | 38.46 | 38.78 | 37.52 | 37.62 | 3,075,093 | -1.40(-3.59%) |
Dec 13, 2011 | 40.76 | 41.13 | 38.64 | 39.02 | 1,967,025 | -1.27(-3.15%) |
Dec 12, 2011 | 40.86 | 40.97 | 39.69 | 40.29 | 1,740,797 | -1.59(-3.80%) |
Dec 09, 2011 | 41.47 | 42.08 | 40.86 | 41.88 | 2,151,886 | +0.47(+1.13%) |
Dec 08, 2011 | 42.97 | 43.25 | 41.24 | 41.41 | 2,038,294 | -1.76(-4.08%) |
Dec 07, 2011 | 43.19 | 43.72 | 42.32 | 43.17 | 2,677,697 | -0.15(-0.35%) |
Dec 06, 2011 | 43.86 | 44.10 | 42.59 | 43.32 | 3,492,072 | -0.71(-1.61%) |
Dec 05, 2011 | 45.99 | 46.65 | 43.40 | 44.03 | 5,064,837 | -1.57(-3.44%) |
Dec 02, 2011 | 46.53 | 47.40 | 45.48 | 45.60 | 1,910,944 | -0.32(-0.70%) |
Dec 01, 2011 | 45.60 | 46.74 | 45.50 | 45.92 | 2,335,657 | +0.12(+0.26%) |
Nov 30, 2011 | 44.00 | 46.20 | 43.97 | 45.80 | 3,471,635 | +3.54(+8.38%) |
Nov 29, 2011 | 41.31 | 42.72 | 41.09 | 42.26 | 3,083,800 | +1.07(+2.60%) |
Nov 28, 2011 | 39.92 | 41.33 | 39.74 | 41.19 | 2,471,000 | +2.65(+6.88%) |
Nov 25, 2011 | 38.74 | 39.37 | 38.48 | 38.54 | 680,201 | -0.31(-0.80%) |
Nov 23, 2011 | 39.17 | 39.33 | 38.20 | 38.85 | 2,103,804 | -1.14(-2.85%) |
Nov 22, 2011 | 40.69 | 41.10 | 39.84 | 39.99 | 1,748,328 | -0.79(-1.94%) |
Nov 21, 2011 | 40.58 | 41.31 | 39.76 | 40.78 | 3,247,493 | -0.09(-0.22%) |
Nov 18, 2011 | 41.08 | 41.24 | 40.18 | 40.87 | 2,328,348 | +0.27(+0.67%) |
Nov 17, 2011 | 42.26 | 42.71 | 40.22 | 40.60 | 2,226,276 | -1.81(-4.27%) |
Nov 16, 2011 | 42.54 | 43.79 | 42.35 | 42.41 | 3,462,240 | -0.52(-1.21%) |
Nov 15, 2011 | 42.95 | 43.44 | 42.21 | 42.93 | 1,393,622 | -0.21(-0.49%) |
Nov 14, 2011 | 43.59 | 43.79 | 42.58 | 43.14 | 1,131,237 | -0.87(-1.98%) |
Nov 11, 2011 | 43.05 | 44.09 | 42.77 | 44.01 | 2,169,218 | +1.58(+3.72%) |
Nov 10, 2011 | 41.04 | 42.83 | 40.37 | 42.43 | 2,707,983 | +2.21(+5.49%) |
Nov 09, 2011 | 41.39 | 41.50 | 40.05 | 40.22 | 2,460,978 | -2.61(-6.09%) |
Nov 08, 2011 | 42.63 | 42.93 | 41.42 | 42.83 | 1,428,008 | +0.67(+1.59%) |
Nov 07, 2011 | 43.02 | 43.79 | 41.50 | 42.16 | 2,099,384 | -0.76(-1.77%) |
Nov 04, 2011 | 41.71 | 43.32 | 41.71 | 42.92 | 2,241,485 | +0.61(+1.44%) |
Nov 03, 2011 | 41.96 | 42.57 | 40.69 | 42.31 | 2,678,055 | +1.22(+2.97%) |
Nov 02, 2011 | 40.00 | 41.16 | 39.55 | 41.09 | 3,037,479 | +2.34(+6.04%) |
Nov 01, 2011 | 38.68 | 39.60 | 38.00 | 38.75 | 3,962,417 | -1.51(-3.75%) |
Oct 31, 2011 | 41.41 | 41.41 | 40.12 | 40.26 | 2,863,714 | -1.74(-4.14%) |
Oct 28, 2011 | 40.50 | 42.14 | 40.29 | 42.00 | 3,017,460 | +1.28(+3.14%) |
Oct 27, 2011 | 39.19 | 41.45 | 39.19 | 40.72 | 5,159,007 | +2.58(+6.76%) |
Oct 26, 2011 | 37.82 | 38.44 | 37.13 | 38.14 | 5,505,929 | +0.95(+2.55%) |
Oct 25, 2011 | 37.04 | 38.20 | 36.00 | 37.19 | 5,569,130 | +0.04(+0.11%) |
Oct 24, 2011 | 36.30 | 37.84 | 36.22 | 37.15 | 3,236,100 | +0.42(+1.14%) |
Oct 21, 2011 | 36.35 | 36.75 | 35.49 | 36.73 | 4,715,116 | +0.92(+2.57%) |
Oct 20, 2011 | 36.14 | 37.30 | 34.42 | 35.81 | 15,008,618 | -6.24(-14.84%) |
Oct 19, 2011 | 41.32 | 42.55 | 41.06 | 42.05 | 5,097,631 | +0.91(+2.21%) |
Oct 18, 2011 | 40.36 | 41.84 | 39.97 | 41.14 | 5,276,852 | +0.63(+1.56%) |
Oct 17, 2011 | 41.56 | 42.23 | 40.41 | 40.51 | 3,786,567 | -1.17(-2.81%) |
Oct 14, 2011 | 41.76 | 42.22 | 40.84 | 41.68 | 4,906,104 | +0.88(+2.16%) |
Oct 13, 2011 | 41.95 | 41.95 | 40.02 | 40.80 | 4,438,915 | -1.62(-3.82%) |
Oct 12, 2011 | 42.77 | 43.60 | 42.40 | 42.42 | 3,207,723 | +0.08(+0.19%) |
Oct 11, 2011 | 42.56 | 43.06 | 41.76 | 42.34 | 2,419,255 | -0.79(-1.83%) |
Oct 10, 2011 | 41.61 | 43.56 | 41.61 | 43.13 | 1,584,881 | +2.48(+6.10%) |
Oct 07, 2011 | 42.81 | 42.81 | 40.39 | 40.65 | 2,083,940 | -1.70(-4.01%) |
Oct 06, 2011 | 42.12 | 42.71 | 41.75 | 42.35 | 3,235,788 | +1.09(+2.64%) |
Oct 05, 2011 | 39.23 | 41.44 | 38.33 | 41.26 | 2,813,808 | +2.11(+5.39%) |
Oct 04, 2011 | 35.96 | 39.24 | 34.99 | 39.15 | 2,002,795 | +2.14(+5.78%) |