Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.74 | 47.03 | 46.59 | 46.90 | 21,791 | +0.16(+0.34%) |
Dec 29, 2011 | 46.53 | 47.14 | 46.24 | 46.74 | 114,502 | -0.11(-0.22%) |
Dec 28, 2011 | 46.06 | 47.06 | 45.98 | 46.85 | 114,940 | -0.74(-1.55%) |
Dec 27, 2011 | 48.06 | 48.27 | 47.38 | 47.59 | 52,884 | -1.05(-2.16%) |
Dec 23, 2011 | 48.27 | 48.80 | 48.27 | 48.64 | 11,348 | +0.66(+1.37%) |
Dec 21, 2011 | 47.22 | 47.98 | 47.22 | 47.98 | 11,715 | +0.39(+0.83%) |
Dec 20, 2011 | 47.19 | 47.61 | 47.01 | 47.59 | 37,139 | +1.29(+2.79%) |
Dec 19, 2011 | 46.90 | 47.19 | 46.24 | 46.30 | 31,553 | -0.68(-1.46%) |
Dec 16, 2011 | 46.77 | 46.98 | 46.45 | 46.98 | 20,007 | +0.47(+1.02%) |
Dec 15, 2011 | 46.30 | 47.03 | 46.14 | 46.51 | 102,859 | +0.47(+1.03%) |
Dec 14, 2011 | 46.51 | 46.69 | 45.90 | 46.03 | 14,290 | -0.87(-1.85%) |
Dec 13, 2011 | 47.09 | 47.45 | 46.72 | 46.90 | 22,514 | -0.13(-0.28%) |
Dec 12, 2011 | 47.06 | 47.06 | 46.59 | 47.03 | 21,063 | -0.26(-0.56%) |
Dec 09, 2011 | 46.38 | 47.35 | 46.38 | 47.30 | 20,370 | +1.11(+2.39%) |
Dec 08, 2011 | 46.77 | 46.98 | 45.98 | 46.19 | 43,258 | -0.82(-1.74%) |
Dec 07, 2011 | 46.19 | 47.11 | 46.09 | 47.01 | 17,476 | +0.50(+1.08%) |
Dec 06, 2011 | 47.38 | 47.69 | 46.43 | 46.51 | 25,237 | -0.92(-1.95%) |
Dec 05, 2011 | 47.90 | 48.01 | 47.40 | 47.43 | 8,735 | -0.04(-0.08%) |
Dec 02, 2011 | 47.38 | 47.83 | 47.38 | 47.47 | 8,455 | +0.51(+1.09%) |
Dec 01, 2011 | 46.74 | 47.06 | 46.40 | 46.95 | 12,552 | -0.32(-0.67%) |
Nov 30, 2011 | 46.59 | 47.40 | 46.24 | 47.27 | 135,581 | +2.00(+4.42%) |
Nov 29, 2011 | 45.32 | 45.40 | 44.93 | 45.27 | 25,394 | +0.00(+0.00%) |
Nov 28, 2011 | 45.64 | 45.72 | 45.07 | 45.27 | 98,808 | +0.89(+2.02%) |
Nov 25, 2011 | 45.11 | 45.11 | 44.09 | 44.37 | 80,777 | -0.71(-1.58%) |
Nov 23, 2011 | 46.22 | 46.22 | 44.87 | 45.09 | 67,070 | -1.42(-3.06%) |
Nov 22, 2011 | 46.35 | 46.82 | 46.16 | 46.51 | 28,052 | -0.08(-0.17%) |
Nov 21, 2011 | 46.80 | 46.80 | 46.45 | 46.59 | 8,733 | -1.09(-2.29%) |
Nov 18, 2011 | 47.85 | 47.85 | 47.38 | 47.68 | 5,926 | -0.09(-0.19%) |
Nov 17, 2011 | 47.93 | 48.30 | 47.56 | 47.77 | 7,258 | -0.16(-0.33%) |
Nov 16, 2011 | 47.40 | 48.14 | 47.24 | 47.93 | 30,931 | +0.26(+0.55%) |
Nov 15, 2011 | 47.72 | 47.90 | 47.59 | 47.66 | 14,239 | +0.00(+0.00%) |
Nov 14, 2011 | 47.88 | 47.93 | 47.56 | 47.66 | 8,706 | -0.42(-0.88%) |
Nov 11, 2011 | 47.98 | 48.38 | 47.64 | 48.09 | 18,353 | +0.18(+0.38%) |
Nov 10, 2011 | 48.01 | 48.24 | 47.46 | 47.90 | 50,630 | +0.53(+1.11%) |
Nov 09, 2011 | 48.11 | 48.24 | 47.30 | 47.38 | 32,686 | -1.34(-2.76%) |
Nov 08, 2011 | 49.22 | 49.22 | 48.51 | 48.72 | 90,746 | -0.34(-0.70%) |
Nov 07, 2011 | 48.93 | 49.24 | 48.48 | 49.06 | 6,953 | +0.08(+0.16%) |
Nov 04, 2011 | 48.93 | 49.32 | 48.59 | 48.98 | 22,643 | -0.39(-0.80%) |
Nov 03, 2011 | 49.35 | 49.45 | 48.81 | 49.38 | 12,502 | +0.47(+0.97%) |
Nov 02, 2011 | 50.09 | 50.22 | 48.77 | 48.90 | 73,565 | -0.47(-0.96%) |
Nov 01, 2011 | 49.32 | 49.77 | 48.74 | 49.38 | 41,869 | -1.53(-3.00%) |
Oct 31, 2011 | 50.56 | 51.24 | 50.24 | 50.90 | 72,722 | -0.55(-1.07%) |
Oct 28, 2011 | 51.43 | 51.80 | 51.35 | 51.45 | 55,989 | -0.55(-1.06%) |
Oct 27, 2011 | 52.24 | 52.61 | 51.17 | 52.01 | 64,764 | +1.82(+3.62%) |
Oct 26, 2011 | 50.80 | 50.88 | 49.90 | 50.19 | 36,666 | -0.16(-0.31%) |
Oct 25, 2011 | 50.64 | 51.17 | 50.27 | 50.35 | 22,382 | -0.71(-1.39%) |
Oct 24, 2011 | 50.56 | 51.24 | 50.56 | 51.06 | 16,451 | +0.53(+1.04%) |
Oct 21, 2011 | 50.14 | 50.59 | 50.01 | 50.53 | 15,610 | +1.11(+2.24%) |
Oct 20, 2011 | 49.43 | 49.98 | 48.69 | 49.43 | 54,944 | -0.24(-0.48%) |
Oct 19, 2011 | 50.09 | 50.22 | 49.38 | 49.66 | 93,087 | -0.18(-0.37%) |
Oct 18, 2011 | 49.27 | 49.95 | 49.16 | 49.85 | 73,643 | +0.13(+0.26%) |
Oct 17, 2011 | 49.80 | 50.27 | 49.32 | 49.72 | 61,339 | -0.42(-0.84%) |
Oct 14, 2011 | 49.95 | 50.24 | 49.51 | 50.14 | 20,874 | +0.97(+1.98%) |
Oct 13, 2011 | 48.74 | 49.32 | 48.51 | 49.16 | 28,198 | -0.21(-0.43%) |
Oct 12, 2011 | 49.09 | 49.51 | 48.93 | 49.38 | 42,203 | +1.63(+3.42%) |
Oct 11, 2011 | 48.27 | 48.90 | 47.74 | 47.74 | 644,695 | -0.95(-1.95%) |
Oct 10, 2011 | 48.51 | 48.85 | 48.19 | 48.69 | 79,756 | +0.89(+1.87%) |
Oct 07, 2011 | 47.45 | 48.24 | 47.45 | 47.80 | 14,441 | +0.26(+0.55%) |
Oct 06, 2011 | 47.64 | 47.77 | 47.19 | 47.53 | 41,243 | +0.53(+1.12%) |
Oct 05, 2011 | 46.11 | 47.11 | 45.85 | 47.01 | 20,266 | +1.32(+2.88%) |
Oct 04, 2011 | 45.30 | 45.95 | 44.72 | 45.69 | 76,072 | -0.21(-0.46%) |