Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.52 | 51.76 | 51.52 | 51.59 | 224,256 | +0.07(+0.14%) |
Dec 29, 2011 | 50.94 | 51.58 | 50.88 | 51.52 | 173,583 | +0.51(+0.99%) |
Dec 28, 2011 | 52.24 | 52.24 | 50.90 | 51.01 | 242,653 | -1.27(-2.42%) |
Dec 27, 2011 | 52.23 | 52.53 | 52.08 | 52.28 | 135,727 | -0.08(-0.15%) |
Dec 23, 2011 | 52.10 | 52.38 | 51.92 | 52.36 | 124,732 | +1.02(+1.99%) |
Dec 21, 2011 | 51.21 | 51.44 | 50.55 | 51.34 | 342,350 | +0.14(+0.26%) |
Dec 20, 2011 | 50.16 | 51.27 | 50.11 | 51.21 | 256,100 | +2.14(+4.36%) |
Dec 19, 2011 | 50.36 | 50.49 | 48.93 | 49.07 | 380,345 | -1.24(-2.47%) |
Dec 16, 2011 | 50.17 | 50.79 | 49.81 | 50.31 | 433,777 | +0.55(+1.10%) |
Dec 15, 2011 | 50.31 | 50.38 | 49.39 | 49.76 | 350,787 | +0.19(+0.39%) |
Dec 14, 2011 | 49.84 | 50.28 | 49.19 | 49.57 | 655,552 | -0.70(-1.39%) |
Dec 13, 2011 | 51.61 | 52.14 | 49.84 | 50.27 | 366,917 | -0.98(-1.91%) |
Dec 12, 2011 | 51.83 | 51.83 | 50.74 | 51.25 | 272,456 | -1.42(-2.70%) |
Dec 09, 2011 | 51.61 | 52.93 | 51.37 | 52.67 | 192,115 | +0.78(+1.50%) |
Dec 08, 2011 | 53.12 | 53.24 | 51.74 | 51.89 | 162,151 | -1.71(-3.19%) |
Dec 07, 2011 | 53.36 | 53.83 | 53.04 | 53.60 | 186,506 | -0.12(-0.22%) |
Dec 06, 2011 | 53.34 | 54.26 | 53.03 | 53.72 | 235,910 | +0.24(+0.45%) |
Dec 05, 2011 | 53.79 | 54.16 | 53.09 | 53.48 | 506,650 | +0.60(+1.13%) |
Dec 02, 2011 | 53.76 | 53.95 | 52.79 | 52.88 | 436,053 | -0.23(-0.43%) |
Dec 01, 2011 | 53.22 | 53.90 | 52.75 | 53.12 | 336,083 | -0.30(-0.57%) |
Nov 30, 2011 | 52.16 | 53.50 | 52.16 | 53.42 | 410,902 | +3.34(+6.67%) |
Nov 29, 2011 | 50.21 | 50.53 | 49.81 | 50.08 | 213,774 | +0.10(+0.19%) |
Nov 28, 2011 | 49.84 | 50.33 | 49.56 | 49.98 | 556,291 | +2.02(+4.21%) |
Nov 25, 2011 | 48.09 | 48.68 | 47.95 | 47.96 | 270,195 | -0.27(-0.56%) |
Nov 23, 2011 | 49.15 | 49.24 | 48.20 | 48.23 | 378,036 | -1.59(-3.19%) |
Nov 22, 2011 | 50.24 | 50.51 | 49.52 | 49.82 | 2,501,357 | -0.32(-0.63%) |
Nov 21, 2011 | 50.02 | 50.46 | 49.57 | 50.14 | 505,341 | -1.03(-2.00%) |
Nov 18, 2011 | 51.52 | 51.91 | 50.83 | 51.17 | 651,548 | +0.09(+0.17%) |
Nov 17, 2011 | 52.65 | 52.82 | 50.71 | 51.08 | 1,138,345 | -1.73(-3.27%) |
Nov 16, 2011 | 53.39 | 53.98 | 52.77 | 52.80 | 442,175 | -1.24(-2.30%) |
Nov 15, 2011 | 53.70 | 54.40 | 53.22 | 54.05 | 458,903 | +0.07(+0.13%) |
Nov 14, 2011 | 54.18 | 54.58 | 53.53 | 53.97 | 422,834 | -0.48(-0.88%) |
Nov 11, 2011 | 54.06 | 54.75 | 53.87 | 54.45 | 358,538 | +1.23(+2.32%) |
Nov 10, 2011 | 53.70 | 53.77 | 52.42 | 53.22 | 232,721 | +0.42(+0.80%) |
Nov 09, 2011 | 53.87 | 54.29 | 52.67 | 52.80 | 366,515 | -2.83(-5.09%) |
Nov 08, 2011 | 55.36 | 55.73 | 54.54 | 55.63 | 463,005 | +0.56(+1.01%) |
Nov 07, 2011 | 54.51 | 55.15 | 53.94 | 55.07 | 285,389 | +0.33(+0.60%) |
Nov 04, 2011 | 54.26 | 55.00 | 53.61 | 54.75 | 381,076 | +0.12(+0.22%) |
Nov 03, 2011 | 54.28 | 54.81 | 53.09 | 54.63 | 532,448 | +1.27(+2.38%) |
Nov 02, 2011 | 53.01 | 53.78 | 52.51 | 53.35 | 378,763 | +1.37(+2.63%) |
Nov 01, 2011 | 51.38 | 53.00 | 50.70 | 51.99 | 1,898,942 | -1.61(-3.00%) |
Oct 31, 2011 | 55.25 | 55.36 | 53.57 | 53.59 | 1,278,688 | -2.58(-4.59%) |
Oct 28, 2011 | 54.78 | 56.39 | 54.71 | 56.17 | 986,235 | +0.78(+1.41%) |
Oct 27, 2011 | 54.28 | 56.03 | 53.97 | 55.39 | 1,080,091 | +3.15(+6.03%) |
Oct 26, 2011 | 51.89 | 52.57 | 50.71 | 52.24 | 1,458,088 | +1.12(+2.19%) |
Oct 25, 2011 | 52.34 | 52.38 | 50.97 | 51.12 | 1,466,542 | -1.38(-2.64%) |
Oct 24, 2011 | 51.17 | 52.63 | 51.17 | 52.50 | 1,094,209 | +1.61(+3.17%) |
Oct 21, 2011 | 50.09 | 50.90 | 50.09 | 50.89 | 1,397,988 | +1.49(+3.01%) |
Oct 20, 2011 | 48.96 | 49.63 | 48.23 | 49.40 | 1,332,201 | +0.38(+0.78%) |
Oct 19, 2011 | 50.58 | 50.58 | 48.82 | 49.02 | 1,366,016 | -1.65(-3.25%) |
Oct 18, 2011 | 49.10 | 50.98 | 48.31 | 50.67 | 2,008,740 | +1.24(+2.51%) |
Oct 17, 2011 | 50.94 | 50.95 | 49.26 | 49.42 | 1,248,141 | -1.81(-3.52%) |
Oct 14, 2011 | 50.59 | 51.29 | 50.32 | 51.23 | 1,359,191 | +1.50(+3.01%) |
Oct 13, 2011 | 49.60 | 49.97 | 48.66 | 49.74 | 927,055 | -0.24(-0.48%) |
Oct 12, 2011 | 49.86 | 50.80 | 49.76 | 49.97 | 1,699,154 | +0.64(+1.29%) |
Oct 11, 2011 | 48.57 | 49.77 | 48.52 | 49.34 | 1,508,021 | +0.17(+0.34%) |
Oct 10, 2011 | 47.99 | 49.18 | 47.99 | 49.17 | 865,952 | +2.11(+4.48%) |
Oct 07, 2011 | 48.43 | 48.54 | 46.49 | 47.06 | 1,403,665 | -0.91(-1.89%) |
Oct 06, 2011 | 47.73 | 48.12 | 46.49 | 47.97 | 3,877,989 | +1.03(+2.19%) |
Oct 05, 2011 | 44.95 | 47.10 | 44.69 | 46.94 | 1,800,981 | +2.00(+4.44%) |
Oct 04, 2011 | 42.52 | 45.02 | 41.90 | 44.95 | 1,828,591 | +1.65(+3.82%) |