Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.15 | 48.89 | 48.15 | 48.32 | 28,575 | -0.23(-0.47%) |
Dec 29, 2011 | 48.24 | 48.66 | 47.87 | 48.55 | 45,904 | +0.43(+0.89%) |
Dec 28, 2011 | 48.57 | 48.72 | 47.95 | 48.12 | 28,147 | -0.58(-1.19%) |
Dec 27, 2011 | 48.76 | 49.15 | 48.61 | 48.70 | 15,953 | -0.22(-0.46%) |
Dec 23, 2011 | 48.07 | 48.98 | 48.01 | 48.92 | 152,093 | +1.18(+2.48%) |
Dec 21, 2011 | 47.08 | 47.80 | 46.93 | 47.74 | 28,915 | +0.66(+1.40%) |
Dec 20, 2011 | 46.65 | 47.14 | 46.58 | 47.08 | 28,616 | +1.63(+3.59%) |
Dec 19, 2011 | 45.93 | 46.01 | 45.34 | 45.45 | 37,966 | -0.17(-0.37%) |
Dec 16, 2011 | 45.72 | 45.97 | 45.17 | 45.62 | 37,260 | +0.18(+0.40%) |
Dec 15, 2011 | 46.22 | 46.31 | 45.35 | 45.44 | 44,920 | -0.22(-0.48%) |
Dec 14, 2011 | 46.90 | 47.06 | 45.48 | 45.66 | 53,789 | -2.22(-4.64%) |
Dec 13, 2011 | 47.33 | 48.80 | 47.33 | 47.88 | 61,603 | +0.81(+1.72%) |
Dec 12, 2011 | 47.28 | 47.28 | 46.79 | 47.07 | 26,783 | -0.53(-1.11%) |
Dec 09, 2011 | 46.88 | 47.71 | 46.88 | 47.60 | 18,718 | +0.99(+2.12%) |
Dec 08, 2011 | 47.05 | 47.11 | 46.60 | 46.61 | 14,964 | -0.62(-1.31%) |
Dec 07, 2011 | 47.70 | 47.86 | 47.15 | 47.23 | 22,029 | -1.03(-2.13%) |
Dec 06, 2011 | 48.03 | 48.33 | 47.85 | 48.26 | 37,753 | +0.61(+1.28%) |
Dec 05, 2011 | 48.32 | 48.41 | 47.48 | 47.65 | 39,796 | -0.47(-0.98%) |
Dec 02, 2011 | 47.76 | 48.13 | 47.20 | 48.12 | 33,916 | +1.36(+2.91%) |
Dec 01, 2011 | 46.75 | 47.21 | 46.23 | 46.76 | 34,184 | +0.06(+0.13%) |
Nov 30, 2011 | 46.95 | 47.52 | 46.70 | 46.70 | 35,669 | +0.29(+0.62%) |
Nov 29, 2011 | 46.50 | 46.77 | 46.27 | 46.41 | 15,762 | +0.37(+0.80%) |
Nov 28, 2011 | 46.22 | 46.23 | 45.52 | 46.04 | 13,564 | +0.95(+2.11%) |
Nov 25, 2011 | 45.78 | 46.03 | 45.09 | 45.09 | 12,671 | -0.99(-2.15%) |
Nov 23, 2011 | 46.06 | 46.33 | 45.67 | 46.08 | 35,164 | -0.69(-1.48%) |
Nov 22, 2011 | 46.29 | 46.86 | 46.22 | 46.77 | 37,040 | +0.97(+2.12%) |
Nov 21, 2011 | 45.72 | 45.89 | 44.98 | 45.80 | 37,489 | +0.18(+0.39%) |
Nov 18, 2011 | 46.13 | 46.24 | 45.13 | 45.62 | 135,327 | -0.36(-0.78%) |
Nov 17, 2011 | 46.96 | 46.99 | 45.82 | 45.98 | 37,620 | -1.59(-3.34%) |
Nov 16, 2011 | 47.24 | 48.16 | 47.16 | 47.57 | 101,352 | +0.25(+0.53%) |
Nov 15, 2011 | 47.15 | 47.58 | 46.89 | 47.32 | 46,712 | +1.01(+2.18%) |
Nov 14, 2011 | 46.78 | 46.90 | 45.75 | 46.31 | 68,965 | -1.42(-2.98%) |
Nov 11, 2011 | 47.75 | 48.45 | 47.58 | 47.73 | 25,842 | -0.37(-0.77%) |
Nov 10, 2011 | 48.40 | 48.53 | 47.71 | 48.10 | 23,192 | -0.31(-0.64%) |
Nov 09, 2011 | 48.57 | 49.26 | 48.22 | 48.41 | 15,095 | -1.34(-2.69%) |
Nov 08, 2011 | 49.99 | 50.03 | 49.31 | 49.75 | 56,252 | -0.37(-0.74%) |
Nov 07, 2011 | 49.86 | 50.21 | 49.52 | 50.12 | 69,466 | +1.08(+2.20%) |
Nov 04, 2011 | 48.69 | 49.13 | 48.37 | 49.04 | 30,975 | +0.68(+1.41%) |
Nov 03, 2011 | 48.14 | 48.54 | 47.54 | 48.36 | 10,964 | +0.25(+0.52%) |
Nov 02, 2011 | 49.03 | 49.07 | 47.74 | 48.11 | 17,459 | +0.41(+0.86%) |
Nov 01, 2011 | 46.46 | 47.95 | 46.43 | 47.70 | 55,364 | +0.07(+0.15%) |
Oct 31, 2011 | 47.62 | 47.83 | 47.20 | 47.63 | 27,996 | -0.91(-1.87%) |
Oct 28, 2011 | 48.63 | 49.26 | 48.46 | 48.54 | 36,234 | -0.82(-1.66%) |
Oct 27, 2011 | 49.58 | 49.95 | 49.32 | 49.36 | 49,396 | +1.13(+2.34%) |
Oct 26, 2011 | 48.82 | 48.82 | 48.02 | 48.23 | 25,687 | -0.76(-1.55%) |
Oct 25, 2011 | 47.95 | 49.02 | 47.54 | 48.99 | 65,863 | +0.10(+0.20%) |
Oct 24, 2011 | 48.88 | 49.09 | 48.60 | 48.89 | 86,864 | +0.02(+0.05%) |
Oct 21, 2011 | 49.32 | 49.58 | 48.61 | 48.87 | 102,741 | +0.28(+0.58%) |
Oct 20, 2011 | 48.49 | 49.02 | 47.54 | 48.59 | 18,514 | +0.07(+0.14%) |
Oct 19, 2011 | 49.33 | 49.89 | 48.35 | 48.52 | 38,820 | -1.48(-2.96%) |
Oct 18, 2011 | 49.19 | 50.00 | 48.62 | 50.00 | 29,350 | +0.43(+0.87%) |
Oct 17, 2011 | 50.76 | 50.76 | 49.43 | 49.57 | 68,578 | -1.69(-3.29%) |
Oct 14, 2011 | 50.98 | 51.35 | 50.78 | 51.26 | 62,357 | +1.38(+2.76%) |
Oct 13, 2011 | 49.16 | 50.00 | 48.99 | 49.88 | 23,063 | +0.28(+0.56%) |
Oct 12, 2011 | 49.89 | 49.98 | 49.50 | 49.60 | 24,023 | +0.02(+0.04%) |
Oct 11, 2011 | 48.60 | 49.87 | 48.52 | 49.58 | 52,571 | +0.51(+1.04%) |
Oct 10, 2011 | 48.53 | 49.21 | 48.53 | 49.07 | 65,038 | +1.25(+2.61%) |
Oct 07, 2011 | 48.18 | 48.18 | 47.27 | 47.82 | 29,714 | -0.73(-1.50%) |
Oct 06, 2011 | 46.73 | 48.60 | 46.59 | 48.55 | 96,776 | +2.05(+4.41%) |
Oct 05, 2011 | 45.83 | 46.50 | 45.58 | 46.50 | 57,992 | +0.94(+2.06%) |
Oct 04, 2011 | 45.00 | 45.74 | 44.65 | 45.56 | 516,986 | +0.19(+0.42%) |