Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.85 | 45.90 | 45.72 | 45.78 | 3,360,360 | -0.07(-0.15%) |
Dec 29, 2011 | 45.48 | 45.93 | 45.46 | 45.85 | 3,240,464 | +0.39(+0.86%) |
Dec 28, 2011 | 46.17 | 46.30 | 45.33 | 45.46 | 3,461,653 | -0.77(-1.67%) |
Dec 27, 2011 | 46.03 | 46.48 | 45.90 | 46.23 | 2,823,413 | +0.06(+0.13%) |
Dec 23, 2011 | 45.54 | 46.20 | 45.54 | 46.17 | 2,827,823 | +0.99(+2.19%) |
Dec 21, 2011 | 45.21 | 45.40 | 44.48 | 45.18 | 4,878,263 | +0.17(+0.38%) |
Dec 20, 2011 | 44.16 | 45.10 | 44.06 | 45.01 | 6,954,598 | +1.77(+4.09%) |
Dec 19, 2011 | 44.24 | 44.46 | 43.06 | 43.24 | 6,089,232 | -0.74(-1.68%) |
Dec 16, 2011 | 44.02 | 44.52 | 43.60 | 43.98 | 9,274,170 | +0.28(+0.64%) |
Dec 15, 2011 | 44.06 | 44.26 | 43.35 | 43.70 | 5,901,136 | +0.48(+1.11%) |
Dec 14, 2011 | 43.32 | 43.96 | 43.06 | 43.22 | 8,315,391 | -0.27(-0.62%) |
Dec 13, 2011 | 44.93 | 45.00 | 43.16 | 43.49 | 10,580,410 | -0.42(-0.96%) |
Dec 12, 2011 | 44.06 | 44.45 | 43.60 | 43.91 | 8,460,323 | -1.13(-2.51%) |
Dec 09, 2011 | 44.14 | 45.59 | 43.31 | 45.04 | 21,886,048 | -1.48(-3.18%) |
Dec 08, 2011 | 47.54 | 47.72 | 46.38 | 46.52 | 6,142,899 | -1.56(-3.24%) |
Dec 07, 2011 | 47.63 | 48.34 | 47.38 | 48.08 | 5,118,538 | +0.14(+0.29%) |
Dec 06, 2011 | 47.94 | 48.41 | 47.62 | 47.94 | 5,106,998 | -0.04(-0.08%) |
Dec 05, 2011 | 47.57 | 48.30 | 47.47 | 47.98 | 7,092,531 | +0.96(+2.04%) |
Dec 02, 2011 | 47.83 | 47.95 | 46.95 | 47.02 | 4,576,144 | -0.27(-0.57%) |
Dec 01, 2011 | 47.50 | 47.96 | 47.12 | 47.29 | 4,871,574 | -0.43(-0.90%) |
Nov 30, 2011 | 46.73 | 47.78 | 46.73 | 47.72 | 8,092,172 | +2.64(+5.86%) |
Nov 29, 2011 | 45.01 | 45.49 | 44.81 | 45.08 | 5,383,321 | +0.07(+0.16%) |
Nov 28, 2011 | 45.26 | 45.53 | 44.64 | 45.01 | 6,186,581 | +1.15(+2.62%) |
Nov 25, 2011 | 44.06 | 44.58 | 43.79 | 43.86 | 3,036,470 | -0.22(-0.50%) |
Nov 23, 2011 | 44.89 | 45.01 | 44.07 | 44.08 | 6,452,311 | -1.32(-2.91%) |
Nov 22, 2011 | 45.58 | 45.92 | 45.06 | 45.40 | 6,188,566 | -0.08(-0.18%) |
Nov 21, 2011 | 45.49 | 45.90 | 45.05 | 45.48 | 7,131,802 | -0.93(-2.00%) |
Nov 18, 2011 | 46.36 | 46.71 | 45.91 | 46.41 | 6,107,922 | +0.34(+0.74%) |
Nov 17, 2011 | 46.88 | 47.22 | 45.55 | 46.07 | 8,055,802 | -1.03(-2.19%) |
Nov 16, 2011 | 47.51 | 47.98 | 47.00 | 47.10 | 6,611,055 | -1.20(-2.48%) |
Nov 15, 2011 | 47.97 | 48.64 | 47.63 | 48.30 | 5,525,994 | +0.05(+0.10%) |
Nov 14, 2011 | 48.40 | 48.66 | 47.95 | 48.25 | 4,470,273 | -0.27(-0.56%) |
Nov 11, 2011 | 48.32 | 48.91 | 48.20 | 48.52 | 5,616,606 | +1.01(+2.13%) |
Nov 10, 2011 | 47.78 | 48.04 | 47.07 | 47.51 | 7,953,415 | -0.08(-0.17%) |
Nov 09, 2011 | 48.77 | 48.93 | 47.29 | 47.59 | 11,166,093 | -2.22(-4.46%) |
Nov 08, 2011 | 49.07 | 49.92 | 48.78 | 49.81 | 8,289,958 | +0.82(+1.67%) |
Nov 07, 2011 | 48.56 | 49.00 | 47.96 | 48.99 | 10,423,073 | +0.29(+0.60%) |
Nov 04, 2011 | 48.58 | 48.78 | 47.87 | 48.70 | 7,063,506 | -0.15(-0.31%) |
Nov 03, 2011 | 48.58 | 48.96 | 47.67 | 48.85 | 7,647,989 | +1.02(+2.13%) |
Nov 02, 2011 | 47.75 | 48.17 | 47.17 | 47.83 | 7,603,886 | +0.95(+2.03%) |
Nov 01, 2011 | 46.46 | 47.82 | 46.21 | 46.88 | 13,692,728 | -1.19(-2.48%) |
Oct 31, 2011 | 48.65 | 48.79 | 48.03 | 48.07 | 8,947,614 | -1.29(-2.61%) |
Oct 28, 2011 | 48.40 | 49.48 | 48.30 | 49.36 | 9,529,126 | +0.63(+1.29%) |
Oct 27, 2011 | 48.38 | 49.21 | 47.82 | 48.73 | 11,830,187 | +2.63(+5.70%) |
Oct 26, 2011 | 45.78 | 46.38 | 44.99 | 46.10 | 9,115,578 | +1.16(+2.58%) |
Oct 25, 2011 | 47.19 | 47.19 | 44.94 | 44.94 | 11,298,173 | -1.15(-2.50%) |
Oct 24, 2011 | 45.24 | 46.16 | 45.22 | 46.09 | 7,983,566 | +0.94(+2.08%) |
Oct 21, 2011 | 44.65 | 45.42 | 44.45 | 45.15 | 7,606,277 | +1.02(+2.31%) |
Oct 20, 2011 | 44.07 | 44.37 | 43.15 | 44.13 | 6,191,994 | +0.33(+0.75%) |
Oct 19, 2011 | 44.92 | 44.92 | 43.62 | 43.80 | 6,746,326 | -1.18(-2.62%) |
Oct 18, 2011 | 43.81 | 45.27 | 43.20 | 44.98 | 7,074,170 | +1.20(+2.74%) |
Oct 17, 2011 | 45.02 | 45.34 | 43.68 | 43.78 | 5,602,379 | -1.31(-2.91%) |
Oct 14, 2011 | 44.56 | 45.14 | 44.12 | 45.09 | 5,329,512 | +1.32(+3.02%) |
Oct 13, 2011 | 43.74 | 44.01 | 43.02 | 43.77 | 4,517,084 | -0.21(-0.48%) |
Oct 12, 2011 | 43.72 | 44.40 | 43.54 | 43.98 | 6,796,671 | +0.56(+1.29%) |
Oct 11, 2011 | 43.04 | 43.82 | 42.88 | 43.42 | 5,323,323 | +0.25(+0.58%) |
Oct 10, 2011 | 42.58 | 43.34 | 42.53 | 43.17 | 5,280,352 | +1.27(+3.03%) |
Oct 07, 2011 | 42.51 | 42.86 | 41.40 | 41.90 | 8,070,621 | +0.04(+0.10%) |
Oct 06, 2011 | 41.68 | 42.15 | 41.46 | 41.86 | 8,400,062 | +0.65(+1.58%) |
Oct 05, 2011 | 40.69 | 41.31 | 40.00 | 41.21 | 8,499,292 | +0.98(+2.44%) |
Oct 04, 2011 | 37.93 | 40.26 | 37.10 | 40.23 | 15,385,939 | +1.74(+4.52%) |