Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.75 | 45.90 | 45.75 | 45.82 | 3,031,938 | +0.03(+0.06%) |
Dec 29, 2011 | 45.65 | 45.82 | 45.52 | 45.79 | 3,041,922 | +0.27(+0.60%) |
Dec 28, 2011 | 45.81 | 45.85 | 45.47 | 45.52 | 3,706,918 | -0.22(-0.47%) |
Dec 27, 2011 | 45.61 | 45.75 | 45.49 | 45.73 | 4,454,240 | +0.18(+0.40%) |
Dec 23, 2011 | 45.32 | 45.58 | 45.26 | 45.55 | 2,464,699 | +0.38(+0.85%) |
Dec 21, 2011 | 44.92 | 45.17 | 44.87 | 45.17 | 3,519,334 | +0.13(+0.28%) |
Dec 20, 2011 | 44.78 | 45.08 | 44.74 | 45.04 | 3,843,051 | +0.56(+1.25%) |
Dec 19, 2011 | 44.58 | 44.79 | 44.48 | 44.49 | 4,453,534 | -0.06(-0.13%) |
Dec 16, 2011 | 44.43 | 44.56 | 44.30 | 44.54 | 2,717,444 | +0.21(+0.47%) |
Dec 15, 2011 | 44.48 | 44.48 | 44.27 | 44.34 | 3,067,478 | +0.16(+0.36%) |
Dec 14, 2011 | 44.27 | 44.29 | 44.04 | 44.18 | 2,587,195 | -0.08(-0.17%) |
Dec 13, 2011 | 44.56 | 44.67 | 44.24 | 44.25 | 3,421,410 | -0.17(-0.38%) |
Dec 12, 2011 | 44.50 | 44.50 | 44.33 | 44.42 | 3,479,511 | -0.24(-0.54%) |
Dec 09, 2011 | 44.36 | 44.69 | 44.30 | 44.66 | 2,662,403 | +0.38(+0.86%) |
Dec 08, 2011 | 44.50 | 44.57 | 44.27 | 44.28 | 3,915,852 | -0.29(-0.65%) |
Dec 07, 2011 | 44.60 | 44.65 | 44.40 | 44.57 | 3,417,886 | -0.14(-0.32%) |
Dec 06, 2011 | 44.49 | 44.74 | 44.37 | 44.71 | 4,625,464 | +0.20(+0.45%) |
Dec 05, 2011 | 44.53 | 44.63 | 44.37 | 44.51 | 5,339,559 | +0.25(+0.56%) |
Dec 02, 2011 | 44.15 | 44.30 | 44.01 | 44.26 | 5,232,392 | +0.25(+0.57%) |
Dec 01, 2011 | 43.80 | 44.06 | 43.71 | 44.01 | 4,795,109 | +0.19(+0.44%) |
Nov 30, 2011 | 43.67 | 43.86 | 43.55 | 43.82 | 5,817,950 | +0.73(+1.70%) |
Nov 29, 2011 | 42.97 | 43.09 | 42.82 | 43.09 | 3,972,608 | +0.28(+0.65%) |
Nov 28, 2011 | 42.77 | 42.97 | 42.52 | 42.81 | 4,851,540 | +0.94(+2.24%) |
Nov 25, 2011 | 41.99 | 42.35 | 41.76 | 41.87 | 2,917,132 | +0.00(+0.00%) |
Nov 23, 2011 | 42.51 | 42.61 | 41.81 | 41.87 | 8,859,118 | -0.77(-1.80%) |
Nov 22, 2011 | 42.96 | 43.08 | 42.60 | 42.64 | 8,148,535 | -0.33(-0.77%) |
Nov 21, 2011 | 43.41 | 43.48 | 42.92 | 42.97 | 6,361,159 | -0.49(-1.13%) |
Nov 18, 2011 | 43.66 | 43.67 | 43.41 | 43.46 | 4,400,554 | -0.03(-0.07%) |
Nov 17, 2011 | 43.78 | 43.91 | 43.28 | 43.49 | 4,212,476 | -0.21(-0.49%) |
Nov 16, 2011 | 44.01 | 44.08 | 43.70 | 43.71 | 3,534,307 | -0.43(-0.97%) |
Nov 15, 2011 | 44.18 | 44.23 | 43.98 | 44.14 | 2,865,346 | -0.12(-0.26%) |
Nov 14, 2011 | 44.47 | 44.47 | 44.02 | 44.25 | 3,167,902 | -0.30(-0.67%) |
Nov 11, 2011 | 44.23 | 44.59 | 44.19 | 44.55 | 2,510,096 | +0.58(+1.32%) |
Nov 10, 2011 | 44.31 | 44.38 | 43.96 | 43.97 | 4,916,037 | +0.05(+0.10%) |
Nov 09, 2011 | 44.38 | 44.52 | 43.92 | 43.92 | 4,251,682 | -0.95(-2.12%) |
Nov 08, 2011 | 44.91 | 44.95 | 44.70 | 44.87 | 3,604,053 | +0.10(+0.23%) |
Nov 07, 2011 | 44.90 | 44.92 | 44.54 | 44.77 | 3,470,099 | -0.15(-0.34%) |
Nov 04, 2011 | 44.72 | 44.97 | 44.57 | 44.92 | 7,429,481 | -0.05(-0.10%) |
Nov 03, 2011 | 44.88 | 45.03 | 44.59 | 44.97 | 2,786,065 | +0.44(+0.99%) |
Nov 02, 2011 | 44.34 | 44.62 | 44.26 | 44.53 | 3,581,829 | +0.42(+0.95%) |
Nov 01, 2011 | 44.29 | 44.59 | 43.90 | 44.11 | 6,190,962 | -0.80(-1.78%) |
Oct 31, 2011 | 45.10 | 45.11 | 44.87 | 44.91 | 5,909,133 | -0.42(-0.93%) |
Oct 28, 2011 | 45.35 | 45.37 | 45.19 | 45.33 | 5,607,152 | -0.14(-0.30%) |
Oct 27, 2011 | 45.65 | 45.99 | 45.27 | 45.47 | 10,205,983 | +0.66(+1.47%) |
Oct 26, 2011 | 45.02 | 45.02 | 44.49 | 44.81 | 5,644,475 | +0.19(+0.43%) |
Oct 25, 2011 | 44.98 | 45.19 | 44.60 | 44.62 | 8,958,391 | -0.80(-1.77%) |
Oct 24, 2011 | 44.27 | 45.52 | 44.19 | 45.42 | 11,192,249 | +1.20(+2.71%) |
Oct 21, 2011 | 43.99 | 44.24 | 43.89 | 44.23 | 4,783,463 | +0.53(+1.21%) |
Oct 20, 2011 | 43.46 | 43.70 | 43.36 | 43.70 | 3,498,304 | +0.38(+0.88%) |
Oct 19, 2011 | 43.54 | 43.88 | 43.29 | 43.32 | 7,105,258 | -0.14(-0.32%) |
Oct 18, 2011 | 43.22 | 43.55 | 42.97 | 43.46 | 5,745,021 | +0.23(+0.54%) |
Oct 17, 2011 | 43.27 | 43.30 | 43.13 | 43.23 | 3,784,978 | -0.25(-0.58%) |
Oct 14, 2011 | 43.42 | 43.49 | 43.26 | 43.48 | 5,487,395 | +0.30(+0.70%) |
Oct 13, 2011 | 43.18 | 43.27 | 42.81 | 43.18 | 6,681,909 | -0.18(-0.42%) |
Oct 12, 2011 | 42.64 | 43.40 | 42.47 | 43.36 | 8,394,788 | +0.99(+2.33%) |
Oct 11, 2011 | 42.77 | 42.77 | 42.35 | 42.37 | 4,529,926 | -0.47(-1.10%) |
Oct 10, 2011 | 42.45 | 42.85 | 42.19 | 42.84 | 4,004,091 | +0.90(+2.15%) |
Oct 07, 2011 | 42.14 | 42.15 | 41.59 | 41.94 | 5,341,258 | +0.04(+0.08%) |
Oct 06, 2011 | 41.63 | 41.91 | 41.56 | 41.91 | 4,606,226 | +0.64(+1.55%) |
Oct 05, 2011 | 40.96 | 41.30 | 40.61 | 41.27 | 5,096,419 | +0.50(+1.22%) |
Oct 04, 2011 | 40.55 | 40.84 | 39.19 | 40.77 | 9,681,904 | -0.13(-0.31%) |