Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.44 | 49.57 | 49.16 | 49.22 | 2,639,054 | -0.23(-0.46%) |
Dec 29, 2011 | 48.97 | 49.51 | 48.97 | 49.44 | 2,864,445 | +0.54(+1.10%) |
Dec 28, 2011 | 49.41 | 49.45 | 48.75 | 48.91 | 3,119,718 | -0.51(-1.03%) |
Dec 27, 2011 | 49.36 | 49.63 | 49.17 | 49.42 | 1,988,045 | +0.01(+0.03%) |
Dec 23, 2011 | 49.19 | 49.41 | 49.03 | 49.40 | 2,781,565 | +0.67(+1.38%) |
Dec 21, 2011 | 48.92 | 49.03 | 48.35 | 48.73 | 4,618,189 | -0.06(-0.12%) |
Dec 20, 2011 | 48.29 | 48.94 | 48.16 | 48.79 | 5,374,817 | +1.18(+2.49%) |
Dec 19, 2011 | 48.41 | 48.62 | 47.44 | 47.61 | 5,555,013 | -0.65(-1.34%) |
Dec 16, 2011 | 48.48 | 48.68 | 47.98 | 48.25 | 10,317,577 | +0.14(+0.29%) |
Dec 15, 2011 | 48.23 | 48.58 | 48.00 | 48.11 | 9,458,465 | +0.61(+1.29%) |
Dec 14, 2011 | 47.59 | 48.01 | 47.33 | 47.50 | 7,011,324 | -0.28(-0.58%) |
Dec 13, 2011 | 48.45 | 48.72 | 47.51 | 47.78 | 8,195,915 | -0.53(-1.10%) |
Dec 12, 2011 | 48.30 | 48.34 | 47.76 | 48.31 | 6,181,302 | -0.41(-0.84%) |
Dec 09, 2011 | 48.67 | 48.85 | 48.25 | 48.72 | 5,564,702 | +0.29(+0.60%) |
Dec 08, 2011 | 49.01 | 49.29 | 48.28 | 48.43 | 8,557,633 | -0.87(-1.76%) |
Dec 07, 2011 | 48.23 | 49.53 | 48.08 | 49.30 | 11,276,839 | +1.02(+2.10%) |
Dec 06, 2011 | 48.54 | 48.58 | 48.07 | 48.28 | 5,158,005 | -0.10(-0.21%) |
Dec 05, 2011 | 48.37 | 48.71 | 48.09 | 48.38 | 7,078,685 | +0.59(+1.24%) |
Dec 02, 2011 | 48.25 | 48.48 | 47.74 | 47.79 | 6,108,225 | -0.04(-0.08%) |
Dec 01, 2011 | 48.13 | 48.23 | 47.74 | 47.83 | 5,600,936 | -0.42(-0.86%) |
Nov 30, 2011 | 47.08 | 48.28 | 47.04 | 48.25 | 10,400,437 | +2.25(+4.88%) |
Nov 29, 2011 | 46.13 | 46.48 | 45.95 | 46.00 | 4,641,643 | +0.11(+0.25%) |
Nov 28, 2011 | 45.85 | 46.25 | 45.55 | 45.89 | 6,868,390 | +1.20(+2.68%) |
Nov 25, 2011 | 44.73 | 45.15 | 44.69 | 44.69 | 2,514,281 | -0.30(-0.66%) |
Nov 23, 2011 | 45.42 | 45.44 | 44.99 | 44.99 | 7,874,915 | -0.77(-1.68%) |
Nov 22, 2011 | 45.86 | 46.23 | 45.62 | 45.75 | 4,953,969 | -0.12(-0.26%) |
Nov 21, 2011 | 45.81 | 45.98 | 45.46 | 45.87 | 6,542,154 | -0.62(-1.33%) |
Nov 18, 2011 | 46.60 | 46.71 | 46.26 | 46.49 | 5,489,753 | +0.14(+0.30%) |
Nov 17, 2011 | 46.40 | 46.94 | 46.05 | 46.35 | 7,306,776 | -0.26(-0.55%) |
Nov 16, 2011 | 47.11 | 47.22 | 46.49 | 46.61 | 7,292,697 | -0.85(-1.79%) |
Nov 15, 2011 | 47.12 | 47.78 | 47.12 | 47.45 | 6,612,274 | +0.22(+0.46%) |
Nov 14, 2011 | 47.36 | 47.59 | 47.00 | 47.24 | 4,633,942 | -0.36(-0.75%) |
Nov 11, 2011 | 47.55 | 47.94 | 47.51 | 47.59 | 4,538,242 | +0.61(+1.29%) |
Nov 10, 2011 | 47.02 | 47.29 | 46.68 | 46.99 | 7,301,986 | +0.60(+1.29%) |
Nov 09, 2011 | 47.05 | 47.19 | 46.13 | 46.39 | 8,446,626 | -1.37(-2.87%) |
Nov 08, 2011 | 47.16 | 47.84 | 46.98 | 47.76 | 6,151,630 | +0.73(+1.55%) |
Nov 07, 2011 | 46.65 | 47.22 | 46.30 | 47.04 | 4,719,957 | +0.31(+0.67%) |
Nov 04, 2011 | 46.77 | 46.85 | 46.07 | 46.72 | 6,865,955 | -0.38(-0.81%) |
Nov 03, 2011 | 46.65 | 47.26 | 46.18 | 47.10 | 5,695,757 | +0.81(+1.74%) |
Nov 02, 2011 | 46.37 | 46.73 | 45.88 | 46.29 | 5,158,645 | +0.50(+1.09%) |
Nov 01, 2011 | 46.19 | 46.52 | 45.62 | 45.79 | 8,370,034 | -1.09(-2.33%) |
Oct 31, 2011 | 47.22 | 47.54 | 46.88 | 46.89 | 5,443,362 | -0.83(-1.75%) |
Oct 28, 2011 | 47.51 | 48.09 | 47.48 | 47.72 | 5,719,253 | -0.04(-0.08%) |
Oct 27, 2011 | 47.24 | 48.06 | 46.96 | 47.76 | 8,731,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.39 | 46.86 | 45.56 | 46.31 | 8,976,941 | +0.02(+0.04%) |
Oct 25, 2011 | 46.26 | 46.73 | 45.54 | 46.29 | 9,283,205 | -1.01(-2.14%) |
Oct 24, 2011 | 46.96 | 47.82 | 46.87 | 47.31 | 9,001,612 | +0.54(+1.16%) |
Oct 21, 2011 | 46.63 | 47.20 | 46.40 | 46.77 | 11,239,181 | +0.57(+1.24%) |
Oct 20, 2011 | 46.03 | 46.57 | 45.49 | 46.19 | 5,365,375 | +0.25(+0.55%) |
Oct 19, 2011 | 46.26 | 46.53 | 45.73 | 45.94 | 4,974,611 | -0.29(-0.62%) |
Oct 18, 2011 | 45.37 | 46.68 | 45.13 | 46.23 | 6,395,740 | +0.83(+1.82%) |
Oct 17, 2011 | 45.75 | 46.19 | 45.25 | 45.40 | 5,652,364 | -0.63(-1.38%) |
Oct 14, 2011 | 46.02 | 46.25 | 45.59 | 46.03 | 5,790,860 | +0.58(+1.28%) |
Oct 13, 2011 | 45.40 | 45.66 | 45.23 | 45.45 | 4,961,437 | -0.31(-0.69%) |
Oct 12, 2011 | 45.56 | 46.27 | 45.55 | 45.77 | 7,268,868 | +0.41(+0.90%) |
Oct 11, 2011 | 45.01 | 45.49 | 44.90 | 45.36 | 4,100,283 | +0.06(+0.13%) |
Oct 10, 2011 | 45.06 | 45.30 | 44.80 | 45.30 | 5,229,444 | +1.07(+2.41%) |
Oct 07, 2011 | 44.69 | 44.73 | 43.73 | 44.23 | 8,255,526 | -0.17(-0.39%) |
Oct 06, 2011 | 44.16 | 44.47 | 43.30 | 44.41 | 6,374,883 | +0.63(+1.45%) |
Oct 05, 2011 | 42.80 | 43.97 | 42.69 | 43.77 | 9,458,648 | +1.01(+2.36%) |
Oct 04, 2011 | 41.14 | 42.84 | 40.90 | 42.76 | 12,450,605 | +1.23(+2.96%) |