Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.01 | 50.14 | 49.72 | 49.77 | 2,609,403 | -0.23(-0.46%) |
Dec 29, 2011 | 49.53 | 50.07 | 49.52 | 50.01 | 2,832,261 | +0.54(+1.10%) |
Dec 28, 2011 | 49.97 | 50.01 | 49.31 | 49.46 | 3,084,666 | -0.52(-1.03%) |
Dec 27, 2011 | 49.92 | 50.20 | 49.73 | 49.98 | 1,965,708 | +0.01(+0.03%) |
Dec 23, 2011 | 49.75 | 49.97 | 49.58 | 49.97 | 2,750,312 | +0.68(+1.38%) |
Dec 21, 2011 | 49.48 | 49.59 | 48.90 | 49.28 | 4,566,300 | -0.06(-0.12%) |
Dec 20, 2011 | 48.84 | 49.50 | 48.71 | 49.35 | 5,314,426 | +1.20(+2.49%) |
Dec 19, 2011 | 48.96 | 49.18 | 47.98 | 48.15 | 5,492,598 | -0.65(-1.34%) |
Dec 16, 2011 | 49.03 | 49.24 | 48.53 | 48.80 | 10,201,651 | +0.14(+0.29%) |
Dec 15, 2011 | 48.77 | 49.13 | 48.54 | 48.66 | 9,352,192 | +0.62(+1.29%) |
Dec 14, 2011 | 48.14 | 48.56 | 47.86 | 48.04 | 6,932,546 | -0.28(-0.58%) |
Dec 13, 2011 | 49.00 | 49.27 | 48.05 | 48.32 | 8,103,828 | -0.54(-1.10%) |
Dec 12, 2011 | 48.85 | 48.89 | 48.31 | 48.86 | 6,111,850 | -0.41(-0.84%) |
Dec 09, 2011 | 49.22 | 49.40 | 48.80 | 49.27 | 5,502,178 | +0.29(+0.60%) |
Dec 08, 2011 | 49.57 | 49.85 | 48.83 | 48.98 | 8,461,482 | -0.88(-1.76%) |
Dec 07, 2011 | 48.77 | 50.09 | 48.63 | 49.86 | 11,150,135 | +1.03(+2.10%) |
Dec 06, 2011 | 49.09 | 49.14 | 48.62 | 48.83 | 5,100,051 | -0.10(-0.21%) |
Dec 05, 2011 | 48.92 | 49.26 | 48.63 | 48.93 | 6,999,151 | +0.60(+1.24%) |
Dec 02, 2011 | 48.80 | 49.03 | 48.29 | 48.33 | 6,039,595 | -0.04(-0.08%) |
Dec 01, 2011 | 48.67 | 48.78 | 48.29 | 48.37 | 5,538,005 | -0.42(-0.86%) |
Nov 30, 2011 | 47.62 | 48.83 | 47.57 | 48.80 | 10,283,581 | +2.27(+4.88%) |
Nov 29, 2011 | 46.65 | 47.01 | 46.48 | 46.52 | 4,589,491 | +0.12(+0.25%) |
Nov 28, 2011 | 46.37 | 46.78 | 46.07 | 46.41 | 6,791,219 | +1.21(+2.68%) |
Nov 25, 2011 | 45.24 | 45.67 | 45.20 | 45.20 | 2,486,031 | -0.30(-0.66%) |
Nov 23, 2011 | 45.93 | 45.95 | 45.50 | 45.50 | 7,786,434 | -0.78(-1.68%) |
Nov 22, 2011 | 46.38 | 46.76 | 46.14 | 46.27 | 4,898,307 | -0.12(-0.26%) |
Nov 21, 2011 | 46.33 | 46.50 | 45.98 | 46.39 | 6,468,648 | -0.63(-1.33%) |
Nov 18, 2011 | 47.13 | 47.24 | 46.79 | 47.02 | 5,428,071 | +0.14(+0.30%) |
Nov 17, 2011 | 46.93 | 47.48 | 46.58 | 46.88 | 7,224,679 | -0.26(-0.55%) |
Nov 16, 2011 | 47.65 | 47.75 | 47.02 | 47.14 | 7,210,759 | -0.86(-1.79%) |
Nov 15, 2011 | 47.65 | 48.32 | 47.65 | 47.99 | 6,537,980 | +0.22(+0.46%) |
Nov 14, 2011 | 47.90 | 48.14 | 47.53 | 47.78 | 4,581,877 | -0.36(-0.75%) |
Nov 11, 2011 | 48.09 | 48.49 | 48.05 | 48.14 | 4,487,252 | +0.61(+1.29%) |
Nov 10, 2011 | 47.56 | 47.83 | 47.21 | 47.52 | 7,219,943 | +0.61(+1.29%) |
Nov 09, 2011 | 47.58 | 47.73 | 46.65 | 46.92 | 8,351,721 | -1.39(-2.87%) |
Nov 08, 2011 | 47.70 | 48.39 | 47.51 | 48.31 | 6,082,512 | +0.74(+1.55%) |
Nov 07, 2011 | 47.18 | 47.76 | 46.83 | 47.57 | 4,666,925 | +0.32(+0.67%) |
Nov 04, 2011 | 47.30 | 47.39 | 46.60 | 47.25 | 6,788,812 | -0.38(-0.81%) |
Nov 03, 2011 | 47.18 | 47.80 | 46.71 | 47.64 | 5,631,761 | +0.82(+1.74%) |
Nov 02, 2011 | 46.90 | 47.26 | 46.40 | 46.82 | 5,100,684 | +0.51(+1.09%) |
Nov 01, 2011 | 46.72 | 47.05 | 46.14 | 46.31 | 8,275,992 | -1.11(-2.33%) |
Oct 31, 2011 | 47.75 | 48.08 | 47.41 | 47.42 | 5,382,203 | -0.84(-1.75%) |
Oct 28, 2011 | 48.05 | 48.64 | 48.02 | 48.27 | 5,654,994 | -0.04(-0.08%) |
Oct 27, 2011 | 47.78 | 48.61 | 47.49 | 48.31 | 8,633,000 | +1.47(+3.13%) |
Oct 26, 2011 | 46.92 | 47.39 | 46.08 | 46.84 | 8,876,080 | +0.02(+0.04%) |
Oct 25, 2011 | 46.79 | 47.26 | 46.06 | 46.82 | 9,178,902 | -1.03(-2.14%) |
Oct 24, 2011 | 47.49 | 48.37 | 47.40 | 47.85 | 8,900,474 | +0.55(+1.16%) |
Oct 21, 2011 | 47.16 | 47.74 | 46.93 | 47.30 | 11,112,902 | +0.58(+1.24%) |
Oct 20, 2011 | 46.56 | 47.10 | 46.01 | 46.72 | 5,305,092 | +0.26(+0.55%) |
Oct 19, 2011 | 46.79 | 47.06 | 46.25 | 46.46 | 4,918,718 | -0.29(-0.62%) |
Oct 18, 2011 | 45.88 | 47.21 | 45.65 | 46.75 | 6,323,880 | +0.84(+1.82%) |
Oct 17, 2011 | 46.27 | 46.72 | 45.77 | 45.92 | 5,588,856 | -0.64(-1.38%) |
Oct 14, 2011 | 46.54 | 46.78 | 46.11 | 46.56 | 5,725,796 | +0.59(+1.28%) |
Oct 13, 2011 | 45.92 | 46.18 | 45.74 | 45.97 | 4,905,692 | -0.32(-0.69%) |
Oct 12, 2011 | 46.08 | 46.80 | 46.07 | 46.29 | 7,187,198 | +0.41(+0.90%) |
Oct 11, 2011 | 45.52 | 46.01 | 45.41 | 45.88 | 4,054,213 | +0.06(+0.13%) |
Oct 10, 2011 | 45.57 | 45.81 | 45.31 | 45.81 | 5,170,688 | +1.08(+2.41%) |
Oct 07, 2011 | 45.20 | 45.23 | 44.23 | 44.73 | 8,162,769 | -0.18(-0.39%) |
Oct 06, 2011 | 44.66 | 44.98 | 43.79 | 44.91 | 6,303,257 | +0.64(+1.45%) |
Oct 05, 2011 | 43.28 | 44.47 | 43.17 | 44.27 | 9,352,374 | +1.02(+2.36%) |
Oct 04, 2011 | 41.61 | 43.32 | 41.37 | 43.25 | 12,310,715 | +1.24(+2.96%) |