Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.42 | 46.76 | 46.42 | 46.62 | 209,217 | +0.20(+0.42%) |
Dec 29, 2011 | 45.89 | 46.49 | 45.83 | 46.42 | 237,975 | +0.75(+1.65%) |
Dec 28, 2011 | 46.32 | 46.32 | 45.67 | 45.67 | 272,337 | -0.71(-1.53%) |
Dec 27, 2011 | 46.39 | 46.54 | 46.32 | 46.38 | 249,910 | -0.27(-0.58%) |
Dec 23, 2011 | 46.26 | 46.65 | 46.22 | 46.65 | 227,876 | +0.70(+1.52%) |
Dec 21, 2011 | 45.88 | 46.01 | 45.55 | 45.95 | 237,562 | -0.22(-0.47%) |
Dec 20, 2011 | 45.79 | 46.23 | 45.72 | 46.16 | 378,044 | +1.52(+3.41%) |
Dec 19, 2011 | 45.37 | 45.40 | 44.62 | 44.64 | 341,022 | -0.43(-0.95%) |
Dec 16, 2011 | 45.32 | 45.50 | 44.85 | 45.07 | 253,223 | -0.16(-0.35%) |
Dec 15, 2011 | 45.64 | 45.66 | 45.12 | 45.23 | 103,853 | +0.18(+0.39%) |
Dec 14, 2011 | 45.45 | 45.51 | 44.93 | 45.05 | 128,172 | -0.59(-1.30%) |
Dec 13, 2011 | 46.51 | 46.76 | 45.45 | 45.64 | 114,846 | -0.61(-1.32%) |
Dec 12, 2011 | 46.56 | 46.58 | 45.96 | 46.26 | 112,444 | -1.23(-2.60%) |
Dec 09, 2011 | 46.83 | 47.53 | 46.83 | 47.49 | 157,842 | +0.91(+1.96%) |
Dec 08, 2011 | 47.43 | 47.46 | 46.50 | 46.58 | 175,149 | -1.46(-3.03%) |
Dec 07, 2011 | 47.41 | 48.16 | 47.28 | 48.03 | 192,174 | +0.37(+0.78%) |
Dec 06, 2011 | 47.64 | 47.91 | 47.42 | 47.66 | 120,517 | -0.08(-0.17%) |
Dec 05, 2011 | 48.27 | 48.32 | 47.55 | 47.74 | 151,401 | +0.33(+0.69%) |
Dec 02, 2011 | 48.06 | 48.06 | 47.37 | 47.41 | 182,785 | -0.02(-0.04%) |
Dec 01, 2011 | 47.74 | 48.08 | 47.38 | 47.43 | 127,902 | -0.54(-1.13%) |
Nov 30, 2011 | 47.57 | 48.01 | 47.42 | 47.97 | 117,914 | +2.25(+4.91%) |
Nov 29, 2011 | 45.61 | 45.94 | 45.40 | 45.72 | 107,016 | +0.26(+0.57%) |
Nov 28, 2011 | 45.52 | 45.63 | 45.16 | 45.47 | 75,498 | +1.77(+4.04%) |
Nov 25, 2011 | 43.76 | 44.26 | 43.67 | 43.70 | 42,821 | -0.15(-0.35%) |
Nov 23, 2011 | 44.52 | 44.52 | 43.79 | 43.85 | 81,979 | -1.22(-2.71%) |
Nov 22, 2011 | 45.15 | 45.31 | 44.77 | 45.08 | 87,312 | +0.04(+0.08%) |
Nov 21, 2011 | 45.28 | 45.28 | 44.72 | 45.04 | 202,161 | -1.18(-2.55%) |
Nov 18, 2011 | 46.59 | 46.62 | 46.15 | 46.22 | 53,435 | +0.11(+0.23%) |
Nov 17, 2011 | 46.82 | 47.00 | 45.94 | 46.11 | 95,881 | -0.47(-1.01%) |
Nov 16, 2011 | 46.98 | 47.45 | 46.58 | 46.59 | 155,973 | -0.95(-2.00%) |
Nov 15, 2011 | 47.54 | 47.85 | 47.18 | 47.53 | 493,020 | -0.07(-0.15%) |
Nov 14, 2011 | 47.85 | 47.93 | 47.34 | 47.61 | 1,885,011 | -0.80(-1.65%) |
Nov 11, 2011 | 48.00 | 48.63 | 48.00 | 48.40 | 64,556 | +0.96(+2.02%) |
Nov 10, 2011 | 47.63 | 47.67 | 46.96 | 47.45 | 45,147 | +0.51(+1.08%) |
Nov 09, 2011 | 47.67 | 47.70 | 46.84 | 46.94 | 92,780 | -2.48(-5.01%) |
Nov 08, 2011 | 49.12 | 49.51 | 48.66 | 49.42 | 128,070 | +0.58(+1.18%) |
Nov 07, 2011 | 48.55 | 48.89 | 48.20 | 48.84 | 79,563 | +0.22(+0.46%) |
Nov 04, 2011 | 48.56 | 48.87 | 48.09 | 48.62 | 199,903 | -0.46(-0.94%) |
Nov 03, 2011 | 48.62 | 49.27 | 48.02 | 49.08 | 42,729 | +1.14(+2.37%) |
Nov 02, 2011 | 47.85 | 48.27 | 47.58 | 47.94 | 77,215 | +0.43(+0.90%) |
Nov 01, 2011 | 47.13 | 47.98 | 46.85 | 47.52 | 310,167 | -1.33(-2.72%) |
Oct 31, 2011 | 49.82 | 49.91 | 48.84 | 48.84 | 149,579 | -2.56(-4.98%) |
Oct 28, 2011 | 51.01 | 51.44 | 51.01 | 51.41 | 143,278 | -0.26(-0.50%) |
Oct 27, 2011 | 51.15 | 51.84 | 50.74 | 51.66 | 193,283 | +2.66(+5.43%) |
Oct 26, 2011 | 49.20 | 49.27 | 48.10 | 49.00 | 91,447 | +0.67(+1.38%) |
Oct 25, 2011 | 48.85 | 48.88 | 48.21 | 48.33 | 79,222 | -0.75(-1.54%) |
Oct 24, 2011 | 48.34 | 49.18 | 48.34 | 49.09 | 66,385 | +0.89(+1.84%) |
Oct 21, 2011 | 47.83 | 48.27 | 47.81 | 48.20 | 50,402 | +1.15(+2.45%) |
Oct 20, 2011 | 47.05 | 47.13 | 46.41 | 47.05 | 37,521 | +0.01(+0.02%) |
Oct 19, 2011 | 47.61 | 47.76 | 46.95 | 47.04 | 47,240 | -0.88(-1.83%) |
Oct 18, 2011 | 47.15 | 48.29 | 46.71 | 47.92 | 93,512 | +0.73(+1.54%) |
Oct 17, 2011 | 47.93 | 47.97 | 47.15 | 47.19 | 68,122 | -1.19(-2.46%) |
Oct 14, 2011 | 48.36 | 48.52 | 47.98 | 48.38 | 63,696 | +0.55(+1.15%) |
Oct 13, 2011 | 47.49 | 47.92 | 47.24 | 47.83 | 225,370 | +0.14(+0.30%) |
Oct 12, 2011 | 47.69 | 48.15 | 47.61 | 47.69 | 148,962 | +0.72(+1.53%) |
Oct 11, 2011 | 46.60 | 47.08 | 46.44 | 46.97 | 120,957 | -0.15(-0.32%) |
Oct 10, 2011 | 46.58 | 47.17 | 46.55 | 47.12 | 91,145 | +1.70(+3.73%) |
Oct 07, 2011 | 46.00 | 46.12 | 45.32 | 45.42 | 283,630 | -0.20(-0.45%) |
Oct 06, 2011 | 44.50 | 45.64 | 44.36 | 45.63 | 113,521 | +1.24(+2.80%) |
Oct 05, 2011 | 43.74 | 44.46 | 43.45 | 44.38 | 100,812 | +0.54(+1.24%) |
Oct 04, 2011 | 42.57 | 43.84 | 42.10 | 43.84 | 136,254 | +0.72(+1.67%) |