Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.47 | 49.60 | 47.22 | 47.93 | 252,533 | +0.83(+1.77%) |
Dec 29, 2011 | 47.15 | 47.15 | 47.01 | 47.09 | 90,721 | +0.05(+0.10%) |
Dec 28, 2011 | 47.37 | 47.37 | 46.97 | 47.04 | 40,548 | -0.33(-0.70%) |
Dec 27, 2011 | 47.25 | 47.39 | 47.09 | 47.37 | 29,653 | +0.03(+0.07%) |
Dec 23, 2011 | 47.51 | 47.51 | 47.27 | 47.34 | 18,970 | -0.13(-0.27%) |
Dec 21, 2011 | 47.40 | 47.55 | 47.26 | 47.47 | 51,310 | +0.02(+0.04%) |
Dec 20, 2011 | 47.40 | 47.59 | 47.26 | 47.45 | 22,070 | +0.33(+0.69%) |
Dec 19, 2011 | 47.09 | 47.13 | 46.91 | 47.13 | 29,757 | +0.23(+0.49%) |
Dec 16, 2011 | 46.96 | 47.13 | 46.84 | 46.90 | 43,821 | +0.17(+0.36%) |
Dec 15, 2011 | 46.75 | 46.94 | 46.66 | 46.73 | 36,519 | +0.15(+0.32%) |
Dec 14, 2011 | 46.63 | 46.65 | 46.44 | 46.58 | 26,555 | -0.08(-0.17%) |
Dec 13, 2011 | 46.75 | 46.81 | 46.49 | 46.66 | 38,228 | -0.20(-0.42%) |
Dec 12, 2011 | 46.85 | 46.85 | 46.78 | 46.85 | 21,538 | -0.35(-0.73%) |
Dec 09, 2011 | 46.84 | 47.20 | 46.84 | 47.20 | 30,837 | +0.36(+0.77%) |
Dec 08, 2011 | 47.29 | 47.29 | 46.84 | 46.84 | 46,793 | -0.74(-1.55%) |
Dec 07, 2011 | 47.43 | 47.58 | 47.31 | 47.58 | 20,998 | +0.02(+0.04%) |
Dec 06, 2011 | 47.30 | 47.56 | 47.30 | 47.56 | 34,382 | +0.27(+0.57%) |
Dec 05, 2011 | 47.55 | 47.60 | 47.16 | 47.29 | 14,743 | +0.28(+0.59%) |
Dec 02, 2011 | 47.42 | 47.42 | 46.97 | 47.01 | 25,678 | -0.29(-0.61%) |
Dec 01, 2011 | 47.51 | 47.81 | 47.08 | 47.30 | 131,384 | -0.49(-1.02%) |
Nov 30, 2011 | 47.85 | 47.85 | 47.57 | 47.79 | 25,503 | +0.74(+1.58%) |
Nov 29, 2011 | 47.21 | 47.25 | 47.03 | 47.04 | 27,249 | -0.06(-0.13%) |
Nov 28, 2011 | 47.42 | 47.42 | 46.91 | 47.11 | 29,319 | +0.25(+0.53%) |
Nov 25, 2011 | 46.93 | 47.03 | 46.85 | 46.86 | 45,542 | -0.51(-1.07%) |
Nov 23, 2011 | 47.52 | 47.79 | 47.37 | 47.37 | 13,217 | -0.85(-1.76%) |
Nov 22, 2011 | 48.08 | 48.21 | 47.82 | 48.21 | 62,333 | +0.02(+0.04%) |
Nov 21, 2011 | 47.97 | 48.20 | 47.97 | 48.20 | 28,546 | +0.12(+0.25%) |
Nov 18, 2011 | 48.06 | 48.27 | 47.97 | 48.08 | 11,172 | +0.30(+0.62%) |
Nov 17, 2011 | 48.64 | 48.64 | 47.72 | 47.78 | 75,073 | -0.47(-0.98%) |
Nov 16, 2011 | 48.46 | 48.46 | 48.20 | 48.25 | 47,825 | -0.23(-0.47%) |
Nov 15, 2011 | 48.53 | 48.58 | 48.21 | 48.48 | 40,125 | -0.48(-0.98%) |
Nov 14, 2011 | 48.91 | 48.96 | 48.69 | 48.96 | 20,487 | -0.25(-0.51%) |
Nov 11, 2011 | 49.02 | 49.26 | 48.73 | 49.21 | 41,840 | +0.59(+1.22%) |
Nov 10, 2011 | 49.05 | 49.05 | 48.39 | 48.61 | 69,278 | -0.32(-0.65%) |
Nov 09, 2011 | 49.49 | 49.50 | 48.79 | 48.93 | 57,030 | -0.99(-1.99%) |
Nov 08, 2011 | 50.02 | 50.11 | 49.84 | 49.92 | 15,378 | +0.01(+0.02%) |
Nov 07, 2011 | 49.87 | 49.96 | 49.62 | 49.91 | 35,925 | +0.08(+0.15%) |
Nov 04, 2011 | 49.98 | 50.08 | 49.68 | 49.84 | 25,094 | -0.21(-0.41%) |
Nov 03, 2011 | 49.98 | 50.16 | 49.78 | 50.04 | 15,547 | +0.12(+0.24%) |
Nov 02, 2011 | 50.61 | 50.61 | 49.92 | 49.92 | 69,111 | -0.14(-0.29%) |
Nov 01, 2011 | 49.77 | 50.80 | 49.71 | 50.07 | 120,149 | -0.28(-0.55%) |
Oct 31, 2011 | 50.76 | 50.76 | 50.34 | 50.34 | 19,306 | -1.11(-2.16%) |
Oct 28, 2011 | 51.45 | 51.49 | 51.30 | 51.46 | 44,546 | +0.06(+0.12%) |
Oct 27, 2011 | 51.44 | 51.66 | 51.24 | 51.40 | 48,379 | +0.68(+1.35%) |
Oct 26, 2011 | 50.90 | 50.90 | 50.38 | 50.71 | 26,659 | +0.10(+0.20%) |
Oct 25, 2011 | 50.54 | 50.66 | 50.46 | 50.61 | 14,670 | +0.06(+0.12%) |
Oct 24, 2011 | 50.38 | 50.58 | 50.33 | 50.55 | 26,772 | +0.09(+0.18%) |
Oct 21, 2011 | 50.45 | 50.47 | 50.20 | 50.46 | 12,642 | +0.42(+0.83%) |
Oct 20, 2011 | 49.97 | 50.11 | 49.41 | 50.04 | 37,484 | +0.09(+0.17%) |
Oct 19, 2011 | 50.18 | 50.18 | 49.87 | 49.96 | 27,414 | -0.17(-0.33%) |
Oct 18, 2011 | 49.98 | 50.23 | 49.86 | 50.12 | 22,270 | -0.02(-0.04%) |
Oct 17, 2011 | 50.42 | 50.42 | 50.01 | 50.14 | 113,797 | -0.14(-0.29%) |
Oct 14, 2011 | 50.54 | 50.59 | 50.28 | 50.29 | 35,535 | -0.19(-0.38%) |
Oct 13, 2011 | 50.34 | 50.52 | 50.05 | 50.48 | 31,733 | +0.08(+0.15%) |
Oct 12, 2011 | 50.37 | 50.47 | 50.18 | 50.40 | 25,180 | +0.07(+0.14%) |
Oct 11, 2011 | 50.17 | 50.35 | 50.05 | 50.33 | 27,727 | -0.02(-0.04%) |
Oct 10, 2011 | 50.36 | 50.39 | 50.17 | 50.35 | 69,568 | +0.67(+1.35%) |
Oct 07, 2011 | 50.04 | 50.14 | 49.68 | 49.68 | 34,918 | -0.30(-0.60%) |
Oct 06, 2011 | 49.77 | 50.02 | 49.70 | 49.98 | 8,835 | +0.27(+0.55%) |
Oct 05, 2011 | 49.82 | 49.94 | 49.51 | 49.71 | 24,686 | -0.04(-0.09%) |
Oct 04, 2011 | 49.43 | 49.83 | 49.43 | 49.75 | 54,095 | +0.12(+0.25%) |