Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.62 | 42.62 | 42.27 | 42.28 | 1,358,977 | -0.35(-0.81%) |
Dec 29, 2011 | 42.48 | 42.71 | 42.35 | 42.62 | 829,409 | +0.30(+0.70%) |
Dec 28, 2011 | 42.55 | 42.68 | 42.27 | 42.33 | 936,623 | -0.26(-0.61%) |
Dec 27, 2011 | 42.25 | 42.68 | 42.25 | 42.59 | 1,004,937 | +0.26(+0.62%) |
Dec 23, 2011 | 42.33 | 42.61 | 42.12 | 42.33 | 1,043,046 | +0.22(+0.52%) |
Dec 21, 2011 | 41.56 | 42.20 | 41.56 | 42.11 | 2,417,717 | +0.45(+1.08%) |
Dec 20, 2011 | 41.53 | 41.84 | 41.46 | 41.66 | 2,053,313 | +0.57(+1.39%) |
Dec 19, 2011 | 41.45 | 41.67 | 40.96 | 41.08 | 1,702,563 | -0.38(-0.91%) |
Dec 16, 2011 | 41.58 | 41.67 | 41.23 | 41.46 | 3,569,462 | +0.03(+0.08%) |
Dec 15, 2011 | 41.14 | 41.58 | 41.06 | 41.43 | 2,068,665 | +0.57(+1.39%) |
Dec 14, 2011 | 41.11 | 41.20 | 40.77 | 40.86 | 1,798,026 | -0.24(-0.58%) |
Dec 13, 2011 | 41.13 | 41.65 | 40.97 | 41.10 | 2,229,192 | +0.11(+0.27%) |
Dec 12, 2011 | 41.10 | 41.42 | 40.69 | 40.99 | 1,717,233 | -0.26(-0.63%) |
Dec 09, 2011 | 41.01 | 41.33 | 40.98 | 41.25 | 1,705,563 | +0.38(+0.93%) |
Dec 08, 2011 | 41.66 | 41.66 | 40.78 | 40.86 | 2,406,760 | -0.88(-2.11%) |
Dec 07, 2011 | 41.55 | 41.99 | 41.38 | 41.74 | 2,184,576 | +0.11(+0.26%) |
Dec 06, 2011 | 42.06 | 42.17 | 41.33 | 41.63 | 3,488,744 | -0.26(-0.62%) |
Dec 05, 2011 | 42.11 | 42.83 | 41.54 | 41.89 | 7,368,148 | +1.59(+3.95%) |
Dec 02, 2011 | 41.09 | 41.09 | 40.24 | 40.30 | 2,676,325 | -0.52(-1.26%) |
Dec 01, 2011 | 40.70 | 41.04 | 40.51 | 40.82 | 2,467,381 | +0.10(+0.24%) |
Nov 30, 2011 | 40.08 | 40.73 | 39.96 | 40.72 | 3,329,751 | +1.39(+3.55%) |
Nov 29, 2011 | 39.08 | 39.52 | 39.02 | 39.32 | 1,241,452 | +0.45(+1.15%) |
Nov 28, 2011 | 39.37 | 39.50 | 38.70 | 38.88 | 1,732,192 | +0.37(+0.96%) |
Nov 25, 2011 | 38.48 | 38.90 | 38.43 | 38.51 | 715,587 | +0.14(+0.36%) |
Nov 23, 2011 | 38.84 | 38.91 | 38.31 | 38.37 | 1,397,259 | -0.61(-1.57%) |
Nov 22, 2011 | 39.49 | 39.60 | 38.95 | 38.98 | 1,915,101 | -0.54(-1.38%) |
Nov 21, 2011 | 39.60 | 39.71 | 39.10 | 39.53 | 2,330,391 | -0.27(-0.68%) |
Nov 18, 2011 | 39.83 | 39.99 | 39.57 | 39.80 | 2,625,173 | +0.23(+0.59%) |
Nov 17, 2011 | 40.18 | 40.18 | 39.24 | 39.57 | 2,847,490 | -0.58(-1.44%) |
Nov 16, 2011 | 40.15 | 40.59 | 39.98 | 40.15 | 3,003,339 | -0.34(-0.83%) |
Nov 15, 2011 | 39.91 | 40.55 | 39.91 | 40.48 | 3,695,677 | +0.55(+1.38%) |
Nov 14, 2011 | 40.42 | 40.53 | 39.91 | 39.93 | 5,560,429 | -0.55(-1.36%) |
Nov 11, 2011 | 40.11 | 40.59 | 40.11 | 40.48 | 2,786,845 | +0.54(+1.35%) |
Nov 10, 2011 | 39.72 | 40.13 | 39.45 | 39.94 | 3,379,066 | +0.58(+1.49%) |
Nov 09, 2011 | 39.31 | 39.72 | 39.19 | 39.36 | 3,139,900 | -0.51(-1.28%) |
Nov 08, 2011 | 39.53 | 39.87 | 39.37 | 39.87 | 2,955,183 | +0.17(+0.44%) |
Nov 07, 2011 | 39.40 | 39.70 | 39.12 | 39.70 | 3,661,523 | -0.02(-0.06%) |
Nov 04, 2011 | 39.52 | 39.77 | 39.31 | 39.72 | 8,075,478 | -0.06(-0.14%) |
Nov 03, 2011 | 39.53 | 39.83 | 39.24 | 39.77 | 8,105,101 | +0.44(+1.12%) |
Nov 02, 2011 | 39.36 | 39.72 | 39.19 | 39.33 | 2,341,647 | +0.50(+1.30%) |
Nov 01, 2011 | 39.00 | 40.03 | 38.68 | 38.83 | 3,737,235 | -0.72(-1.82%) |
Oct 31, 2011 | 39.18 | 39.84 | 39.18 | 39.55 | 3,451,991 | +0.09(+0.23%) |
Oct 28, 2011 | 39.90 | 39.90 | 39.39 | 39.46 | 2,697,220 | -0.38(-0.96%) |
Oct 27, 2011 | 39.99 | 40.12 | 39.69 | 39.84 | 3,289,420 | +0.44(+1.12%) |
Oct 26, 2011 | 39.43 | 39.57 | 39.10 | 39.40 | 2,226,741 | +0.37(+0.94%) |
Oct 25, 2011 | 38.88 | 39.35 | 38.88 | 39.04 | 2,209,678 | -0.33(-0.83%) |
Oct 24, 2011 | 39.16 | 39.36 | 38.91 | 39.36 | 2,108,151 | +0.21(+0.53%) |
Oct 21, 2011 | 38.92 | 39.17 | 38.85 | 39.16 | 1,779,921 | +0.55(+1.42%) |
Oct 20, 2011 | 38.37 | 38.74 | 38.23 | 38.61 | 2,176,723 | +0.30(+0.79%) |
Oct 19, 2011 | 38.25 | 38.85 | 38.25 | 38.31 | 1,959,885 | +0.11(+0.28%) |
Oct 18, 2011 | 37.87 | 38.40 | 37.55 | 38.20 | 2,458,093 | +0.40(+1.06%) |
Oct 17, 2011 | 38.12 | 38.23 | 37.78 | 37.80 | 1,435,925 | -0.34(-0.88%) |
Oct 14, 2011 | 38.11 | 38.20 | 37.85 | 38.13 | 1,972,711 | +0.26(+0.69%) |
Oct 13, 2011 | 37.54 | 37.92 | 37.45 | 37.87 | 2,355,398 | +0.14(+0.38%) |
Oct 12, 2011 | 37.71 | 37.88 | 37.50 | 37.73 | 2,999,508 | +0.15(+0.40%) |
Oct 11, 2011 | 38.11 | 38.11 | 37.53 | 37.58 | 2,490,296 | -0.57(-1.48%) |
Oct 10, 2011 | 37.81 | 38.15 | 37.78 | 38.15 | 1,796,035 | +0.76(+2.03%) |
Oct 07, 2011 | 37.14 | 37.67 | 36.94 | 37.38 | 2,691,750 | +0.39(+1.07%) |
Oct 06, 2011 | 36.69 | 37.01 | 36.64 | 36.99 | 2,064,278 | +0.15(+0.42%) |
Oct 05, 2011 | 36.93 | 37.00 | 36.34 | 36.84 | 2,009,541 | +0.02(+0.06%) |
Oct 04, 2011 | 36.67 | 36.82 | 35.83 | 36.81 | 2,419,194 | -0.10(-0.28%) |