Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.87 | 48.87 | 48.05 | 48.23 | 1,094,172 | -0.64(-1.32%) |
Dec 29, 2011 | 48.44 | 49.02 | 48.39 | 48.87 | 903,029 | +0.39(+0.81%) |
Dec 28, 2011 | 49.15 | 49.22 | 48.39 | 48.48 | 1,727,532 | -0.62(-1.27%) |
Dec 27, 2011 | 48.63 | 49.32 | 48.49 | 49.10 | 1,441,802 | +0.40(+0.81%) |
Dec 23, 2011 | 47.56 | 48.76 | 47.15 | 48.70 | 1,743,281 | +1.17(+2.46%) |
Dec 21, 2011 | 46.71 | 47.57 | 46.63 | 47.54 | 1,482,142 | +0.73(+1.56%) |
Dec 20, 2011 | 46.91 | 47.36 | 46.69 | 46.81 | 4,056,807 | +0.65(+1.40%) |
Dec 19, 2011 | 46.93 | 47.19 | 46.06 | 46.16 | 3,568,552 | -0.27(-0.57%) |
Dec 16, 2011 | 46.01 | 46.51 | 45.81 | 46.42 | 3,735,990 | +0.76(+1.66%) |
Dec 15, 2011 | 45.81 | 45.88 | 45.41 | 45.66 | 2,296,063 | +0.33(+0.74%) |
Dec 14, 2011 | 46.05 | 46.21 | 45.16 | 45.33 | 1,894,176 | -0.88(-1.90%) |
Dec 13, 2011 | 46.99 | 47.62 | 46.03 | 46.21 | 2,135,760 | -0.40(-0.87%) |
Dec 12, 2011 | 46.51 | 47.02 | 46.04 | 46.61 | 2,839,361 | -0.30(-0.63%) |
Dec 09, 2011 | 48.02 | 48.02 | 46.42 | 46.91 | 3,966,176 | -0.91(-1.91%) |
Dec 08, 2011 | 48.46 | 48.50 | 47.66 | 47.82 | 1,608,197 | -1.02(-2.09%) |
Dec 07, 2011 | 48.03 | 49.08 | 47.81 | 48.85 | 2,378,288 | +0.66(+1.37%) |
Dec 06, 2011 | 49.38 | 49.38 | 48.15 | 48.18 | 3,170,420 | -1.05(-2.13%) |
Dec 05, 2011 | 50.63 | 50.77 | 48.83 | 49.23 | 3,027,026 | -0.61(-1.22%) |
Dec 02, 2011 | 50.43 | 51.09 | 49.74 | 49.84 | 1,815,999 | +0.21(+0.42%) |
Dec 01, 2011 | 50.24 | 50.77 | 49.55 | 49.63 | 1,658,825 | -1.03(-2.03%) |
Nov 30, 2011 | 49.34 | 50.73 | 49.34 | 50.66 | 3,315,386 | +2.98(+6.24%) |
Nov 29, 2011 | 48.48 | 48.48 | 47.65 | 47.68 | 1,892,464 | -0.52(-1.08%) |
Nov 28, 2011 | 47.46 | 49.03 | 47.46 | 48.20 | 2,507,416 | +2.16(+4.69%) |
Nov 25, 2011 | 45.66 | 46.61 | 45.17 | 46.04 | 960,371 | -0.16(-0.35%) |
Nov 23, 2011 | 46.67 | 46.67 | 45.52 | 46.20 | 2,499,167 | -1.22(-2.58%) |
Nov 22, 2011 | 46.67 | 48.03 | 46.67 | 47.43 | 3,269,160 | +0.87(+1.87%) |
Nov 21, 2011 | 47.31 | 47.31 | 46.22 | 46.55 | 3,186,144 | -1.53(-3.19%) |
Nov 18, 2011 | 48.44 | 48.79 | 48.01 | 48.09 | 1,803,015 | -0.20(-0.41%) |
Nov 17, 2011 | 48.70 | 49.16 | 47.69 | 48.28 | 2,442,121 | -0.57(-1.17%) |
Nov 16, 2011 | 48.90 | 49.65 | 48.56 | 48.86 | 2,518,239 | -0.60(-1.21%) |
Nov 15, 2011 | 49.08 | 49.73 | 48.83 | 49.46 | 5,553,698 | +0.16(+0.33%) |
Nov 14, 2011 | 48.77 | 49.77 | 48.46 | 49.29 | 2,592,517 | +0.12(+0.25%) |
Nov 11, 2011 | 49.93 | 49.99 | 49.01 | 49.17 | 2,791,385 | -0.39(-0.79%) |
Nov 10, 2011 | 49.61 | 50.02 | 48.70 | 49.56 | 3,054,970 | +0.45(+0.91%) |
Nov 09, 2011 | 49.36 | 49.75 | 48.62 | 49.11 | 3,343,415 | -1.12(-2.23%) |
Nov 08, 2011 | 49.74 | 50.42 | 49.54 | 50.23 | 3,265,608 | -0.06(-0.11%) |
Nov 07, 2011 | 50.14 | 50.31 | 49.63 | 50.29 | 4,299,338 | -0.11(-0.22%) |
Nov 04, 2011 | 49.99 | 51.02 | 49.44 | 50.40 | 4,823,198 | -0.42(-0.82%) |
Nov 03, 2011 | 48.70 | 51.59 | 47.68 | 50.82 | 10,941,181 | +7.73(+17.94%) |
Nov 02, 2011 | 42.40 | 43.31 | 42.14 | 43.09 | 4,754,988 | +1.31(+3.14%) |
Nov 01, 2011 | 40.92 | 42.09 | 40.22 | 41.78 | 5,109,746 | -0.29(-0.70%) |
Oct 31, 2011 | 43.10 | 43.40 | 42.06 | 42.07 | 2,671,728 | -1.27(-2.92%) |
Oct 28, 2011 | 43.57 | 43.93 | 43.02 | 43.34 | 2,232,223 | -0.31(-0.71%) |
Oct 27, 2011 | 42.64 | 43.96 | 42.51 | 43.65 | 3,148,975 | +2.15(+5.19%) |
Oct 26, 2011 | 41.65 | 41.70 | 40.68 | 41.49 | 2,013,331 | +0.21(+0.51%) |
Oct 25, 2011 | 42.17 | 42.23 | 41.21 | 41.29 | 1,812,776 | -1.17(-2.76%) |
Oct 24, 2011 | 41.55 | 42.49 | 41.42 | 42.46 | 2,064,917 | +1.02(+2.46%) |
Oct 21, 2011 | 41.20 | 41.57 | 41.09 | 41.43 | 2,630,300 | +0.67(+1.64%) |
Oct 20, 2011 | 40.66 | 41.26 | 40.38 | 40.77 | 2,368,707 | +0.42(+1.04%) |
Oct 19, 2011 | 41.05 | 41.25 | 40.17 | 40.35 | 1,904,342 | -0.61(-1.48%) |
Oct 18, 2011 | 40.79 | 41.29 | 39.87 | 40.96 | 2,343,860 | +0.08(+0.20%) |
Oct 17, 2011 | 41.75 | 42.17 | 40.75 | 40.88 | 1,668,113 | -0.99(-2.37%) |
Oct 14, 2011 | 41.74 | 42.25 | 41.32 | 41.87 | 1,486,311 | +0.53(+1.27%) |
Oct 13, 2011 | 41.08 | 41.55 | 40.80 | 41.34 | 1,860,705 | +0.09(+0.22%) |
Oct 12, 2011 | 40.82 | 41.77 | 40.50 | 41.25 | 3,265,306 | +1.01(+2.52%) |
Oct 11, 2011 | 40.03 | 40.56 | 39.85 | 40.24 | 1,818,532 | +0.00(+0.01%) |
Oct 10, 2011 | 39.77 | 40.29 | 39.54 | 40.23 | 2,294,007 | +1.06(+2.71%) |
Oct 07, 2011 | 38.68 | 40.31 | 38.63 | 39.17 | 4,577,295 | +0.80(+2.08%) |
Oct 06, 2011 | 38.14 | 38.43 | 37.73 | 38.38 | 3,687,465 | +0.78(+2.08%) |
Oct 05, 2011 | 37.32 | 37.80 | 36.85 | 37.59 | 2,815,155 | +0.25(+0.68%) |
Oct 04, 2011 | 35.32 | 37.41 | 34.83 | 37.34 | 6,394,917 | +1.36(+3.78%) |