Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.31 | 45.31 | 44.80 | 45.04 | 4,417,245 | -0.26(-0.58%) |
Dec 29, 2011 | 43.80 | 45.42 | 43.72 | 45.31 | 7,131,382 | +0.71(+1.58%) |
Dec 28, 2011 | 45.88 | 46.09 | 44.35 | 44.60 | 7,709,436 | -1.46(-3.18%) |
Dec 27, 2011 | 46.25 | 46.60 | 45.94 | 46.06 | 2,662,047 | -0.38(-0.82%) |
Dec 23, 2011 | 46.03 | 46.46 | 45.67 | 46.45 | 3,977,024 | -0.75(-1.59%) |
Dec 21, 2011 | 46.84 | 47.29 | 46.57 | 47.20 | 6,307,698 | +0.20(+0.43%) |
Dec 20, 2011 | 46.69 | 47.26 | 46.37 | 46.99 | 6,980,651 | +1.17(+2.56%) |
Dec 19, 2011 | 46.63 | 47.04 | 45.70 | 45.82 | 8,513,080 | -0.85(-1.82%) |
Dec 16, 2011 | 46.87 | 47.44 | 46.42 | 46.67 | 11,130,951 | +0.32(+0.68%) |
Dec 15, 2011 | 46.67 | 46.84 | 45.82 | 46.36 | 8,983,638 | +0.11(+0.23%) |
Dec 14, 2011 | 46.15 | 47.18 | 45.67 | 46.25 | 13,318,945 | -1.15(-2.42%) |
Dec 13, 2011 | 48.74 | 49.50 | 47.19 | 47.40 | 8,411,676 | -1.59(-3.25%) |
Dec 12, 2011 | 48.97 | 49.18 | 48.39 | 48.99 | 8,976,764 | -1.25(-2.49%) |
Dec 09, 2011 | 49.62 | 50.45 | 49.56 | 50.25 | 4,905,677 | +0.66(+1.33%) |
Dec 08, 2011 | 50.22 | 50.61 | 49.28 | 49.58 | 7,634,164 | -1.24(-2.44%) |
Dec 07, 2011 | 50.32 | 51.02 | 50.16 | 50.82 | 6,492,405 | +0.42(+0.83%) |
Dec 06, 2011 | 49.19 | 50.88 | 48.82 | 50.40 | 8,047,096 | +0.87(+1.76%) |
Dec 05, 2011 | 49.73 | 50.73 | 49.17 | 49.53 | 8,556,126 | -0.52(-1.03%) |
Dec 02, 2011 | 51.64 | 51.64 | 49.97 | 50.05 | 7,788,238 | -1.33(-2.59%) |
Dec 01, 2011 | 51.38 | 51.82 | 50.76 | 51.38 | 7,399,391 | -0.05(-0.10%) |
Nov 30, 2011 | 50.20 | 51.52 | 49.86 | 51.43 | 9,951,414 | +2.68(+5.50%) |
Nov 29, 2011 | 48.91 | 49.61 | 48.58 | 48.75 | 6,004,655 | +0.04(+0.08%) |
Nov 28, 2011 | 48.65 | 49.17 | 48.34 | 48.71 | 6,167,454 | +1.10(+2.31%) |
Nov 25, 2011 | 47.99 | 48.46 | 47.51 | 47.61 | 3,327,817 | -0.33(-0.69%) |
Nov 23, 2011 | 48.68 | 48.83 | 47.71 | 47.94 | 5,339,788 | -1.18(-2.40%) |
Nov 22, 2011 | 49.26 | 49.88 | 48.81 | 49.12 | 6,289,268 | +0.37(+0.77%) |
Nov 21, 2011 | 48.31 | 49.01 | 47.87 | 48.75 | 8,010,250 | -0.13(-0.26%) |
Nov 18, 2011 | 49.67 | 49.75 | 48.50 | 48.88 | 5,323,805 | -0.58(-1.18%) |
Nov 17, 2011 | 50.16 | 50.56 | 49.15 | 49.46 | 7,691,096 | -1.31(-2.57%) |
Nov 16, 2011 | 51.59 | 51.60 | 50.62 | 50.76 | 6,150,474 | -1.23(-2.37%) |
Nov 15, 2011 | 51.72 | 52.44 | 51.28 | 52.00 | 4,508,975 | +0.12(+0.23%) |
Nov 14, 2011 | 52.53 | 52.98 | 51.43 | 51.88 | 4,580,122 | -0.75(-1.43%) |
Nov 11, 2011 | 51.88 | 53.08 | 51.87 | 52.63 | 5,789,103 | +1.24(+2.41%) |
Nov 10, 2011 | 52.11 | 52.13 | 50.72 | 51.39 | 6,853,783 | -0.34(-0.65%) |
Nov 09, 2011 | 53.03 | 54.07 | 51.70 | 51.73 | 11,653,172 | -1.74(-3.25%) |
Nov 08, 2011 | 53.68 | 54.02 | 52.94 | 53.47 | 9,978,380 | -0.39(-0.72%) |
Nov 07, 2011 | 52.16 | 53.97 | 52.03 | 53.86 | 12,173,844 | +2.05(+3.96%) |
Nov 04, 2011 | 51.30 | 51.85 | 50.96 | 51.80 | 8,017,859 | +0.04(+0.07%) |
Nov 03, 2011 | 50.44 | 51.92 | 50.10 | 51.76 | 15,285,167 | +2.02(+4.07%) |
Nov 02, 2011 | 49.66 | 50.79 | 49.00 | 49.74 | 11,770,027 | +0.74(+1.51%) |
Nov 01, 2011 | 48.39 | 50.05 | 47.11 | 49.00 | 11,719,996 | -0.90(-1.80%) |
Oct 31, 2011 | 50.00 | 50.67 | 49.49 | 49.90 | 10,762,462 | -1.24(-2.42%) |
Oct 28, 2011 | 47.77 | 51.32 | 47.58 | 51.14 | 12,726,434 | +1.81(+3.68%) |
Oct 27, 2011 | 49.52 | 49.99 | 48.29 | 49.32 | 11,559,087 | +0.20(+0.41%) |
Oct 26, 2011 | 49.03 | 49.73 | 48.36 | 49.12 | 12,030,531 | +0.71(+1.47%) |
Oct 25, 2011 | 47.40 | 49.08 | 46.71 | 48.41 | 11,604,185 | +0.76(+1.60%) |
Oct 24, 2011 | 47.24 | 47.84 | 46.93 | 47.65 | 7,328,255 | +0.89(+1.90%) |
Oct 21, 2011 | 46.84 | 47.31 | 46.35 | 46.76 | 8,452,870 | +0.74(+1.61%) |
Oct 20, 2011 | 45.81 | 46.81 | 45.38 | 46.02 | 10,613,855 | -0.51(-1.09%) |
Oct 19, 2011 | 48.78 | 48.90 | 46.18 | 46.53 | 9,880,554 | -2.37(-4.85%) |
Oct 18, 2011 | 48.90 | 49.19 | 47.49 | 48.90 | 9,762,400 | -0.52(-1.06%) |
Oct 17, 2011 | 49.84 | 50.32 | 49.24 | 49.43 | 7,289,022 | -0.49(-0.99%) |
Oct 14, 2011 | 47.93 | 49.94 | 47.81 | 49.92 | 8,629,767 | +2.32(+4.88%) |
Oct 13, 2011 | 47.46 | 47.99 | 46.80 | 47.60 | 6,474,754 | -0.24(-0.50%) |
Oct 12, 2011 | 48.42 | 48.58 | 47.21 | 47.84 | 7,370,833 | -0.28(-0.57%) |
Oct 11, 2011 | 48.42 | 48.73 | 47.70 | 48.11 | 5,504,368 | -0.62(-1.27%) |
Oct 10, 2011 | 47.86 | 48.79 | 47.53 | 48.73 | 5,029,224 | +1.63(+3.46%) |
Oct 07, 2011 | 48.17 | 48.25 | 46.34 | 47.11 | 6,609,582 | -0.72(-1.51%) |
Oct 06, 2011 | 47.46 | 47.87 | 47.04 | 47.83 | 7,742,080 | +0.78(+1.67%) |
Oct 05, 2011 | 45.58 | 47.21 | 45.15 | 47.05 | 9,978,440 | +1.29(+2.82%) |
Oct 04, 2011 | 46.50 | 46.82 | 44.01 | 45.75 | 14,059,104 | -1.49(-3.15%) |