Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.05 | 50.33 | 49.66 | 49.67 | 1,348,061 | -0.38(-0.76%) |
Dec 29, 2011 | 49.53 | 50.12 | 49.37 | 50.05 | 1,416,384 | +0.73(+1.47%) |
Dec 28, 2011 | 49.80 | 50.02 | 49.14 | 49.32 | 1,518,149 | -0.46(-0.92%) |
Dec 27, 2011 | 49.65 | 49.95 | 49.36 | 49.78 | 870,717 | +0.15(+0.30%) |
Dec 23, 2011 | 49.53 | 49.79 | 49.04 | 49.63 | 1,180,624 | +1.18(+2.44%) |
Dec 21, 2011 | 48.46 | 48.60 | 47.91 | 48.45 | 2,017,394 | -0.04(-0.09%) |
Dec 20, 2011 | 47.44 | 48.71 | 47.43 | 48.49 | 1,977,567 | +1.78(+3.81%) |
Dec 19, 2011 | 47.16 | 47.78 | 46.60 | 46.71 | 1,525,127 | -0.55(-1.17%) |
Dec 16, 2011 | 47.40 | 48.16 | 46.82 | 47.27 | 3,675,065 | -0.07(-0.16%) |
Dec 15, 2011 | 47.81 | 47.95 | 47.23 | 47.34 | 2,107,425 | +0.07(+0.14%) |
Dec 14, 2011 | 47.41 | 47.69 | 47.20 | 47.27 | 1,600,977 | -0.22(-0.46%) |
Dec 13, 2011 | 48.25 | 48.58 | 47.26 | 47.49 | 1,877,706 | -0.38(-0.80%) |
Dec 12, 2011 | 48.31 | 48.59 | 47.53 | 47.87 | 1,543,988 | -0.79(-1.63%) |
Dec 09, 2011 | 48.34 | 48.82 | 48.25 | 48.67 | 2,373,748 | +0.69(+1.43%) |
Dec 08, 2011 | 48.92 | 49.19 | 47.85 | 47.98 | 2,265,460 | -1.13(-2.30%) |
Dec 07, 2011 | 48.76 | 49.39 | 48.39 | 49.11 | 1,797,825 | -0.15(-0.30%) |
Dec 06, 2011 | 49.14 | 49.62 | 49.01 | 49.26 | 1,876,520 | +0.16(+0.32%) |
Dec 05, 2011 | 49.98 | 50.02 | 48.86 | 49.10 | 2,815,200 | -0.05(-0.11%) |
Dec 02, 2011 | 50.01 | 50.38 | 49.08 | 49.15 | 2,910,600 | -0.58(-1.17%) |
Dec 01, 2011 | 49.41 | 50.07 | 49.35 | 49.74 | 1,909,550 | +0.33(+0.67%) |
Nov 30, 2011 | 49.25 | 49.65 | 49.00 | 49.41 | 4,389,595 | +1.62(+3.40%) |
Nov 29, 2011 | 48.13 | 48.28 | 47.68 | 47.78 | 2,588,137 | -0.13(-0.27%) |
Nov 28, 2011 | 47.79 | 48.13 | 47.30 | 47.91 | 3,351,796 | +2.19(+4.79%) |
Nov 25, 2011 | 45.45 | 46.48 | 45.44 | 45.72 | 1,220,766 | +0.37(+0.81%) |
Nov 23, 2011 | 46.91 | 46.93 | 45.32 | 45.35 | 3,908,660 | -2.23(-4.68%) |
Nov 22, 2011 | 47.22 | 47.73 | 46.48 | 47.58 | 4,857,971 | +0.41(+0.87%) |
Nov 21, 2011 | 47.00 | 47.35 | 45.83 | 47.17 | 3,582,220 | -0.58(-1.21%) |
Nov 18, 2011 | 47.96 | 47.96 | 47.13 | 47.75 | 2,736,403 | +0.31(+0.66%) |
Nov 17, 2011 | 48.49 | 48.49 | 47.04 | 47.43 | 2,292,624 | -1.20(-2.46%) |
Nov 16, 2011 | 48.88 | 49.05 | 48.43 | 48.63 | 3,347,963 | -0.73(-1.47%) |
Nov 15, 2011 | 48.84 | 49.62 | 48.49 | 49.35 | 1,883,161 | +0.51(+1.04%) |
Nov 14, 2011 | 48.99 | 49.65 | 48.70 | 48.85 | 2,241,844 | -0.31(-0.62%) |
Nov 11, 2011 | 48.09 | 49.27 | 48.09 | 49.15 | 2,506,570 | +1.75(+3.69%) |
Nov 10, 2011 | 47.79 | 47.84 | 47.07 | 47.40 | 2,436,796 | +0.31(+0.67%) |
Nov 09, 2011 | 47.60 | 47.78 | 46.91 | 47.09 | 2,583,575 | -1.62(-3.33%) |
Nov 08, 2011 | 48.38 | 48.74 | 47.75 | 48.71 | 2,289,627 | +0.70(+1.45%) |
Nov 07, 2011 | 47.30 | 48.08 | 47.01 | 48.02 | 1,793,712 | +0.56(+1.18%) |
Nov 04, 2011 | 47.23 | 47.51 | 46.72 | 47.45 | 1,727,327 | -0.13(-0.28%) |
Nov 03, 2011 | 46.72 | 47.84 | 46.72 | 47.59 | 3,461,852 | +1.26(+2.71%) |
Nov 02, 2011 | 46.70 | 46.83 | 46.20 | 46.33 | 3,690,685 | +0.39(+0.85%) |
Nov 01, 2011 | 46.96 | 47.27 | 45.46 | 45.94 | 3,959,209 | -2.06(-4.30%) |
Oct 31, 2011 | 48.59 | 49.01 | 48.01 | 48.01 | 2,704,164 | -0.96(-1.96%) |
Oct 28, 2011 | 49.01 | 49.55 | 48.64 | 48.97 | 2,687,542 | -0.10(-0.21%) |
Oct 27, 2011 | 49.02 | 49.49 | 48.10 | 49.07 | 3,584,537 | +1.29(+2.69%) |
Oct 26, 2011 | 49.68 | 49.68 | 47.54 | 47.78 | 5,564,735 | -1.02(-2.10%) |
Oct 25, 2011 | 48.79 | 49.42 | 48.31 | 48.81 | 3,185,671 | -0.28(-0.56%) |
Oct 24, 2011 | 48.82 | 49.29 | 48.58 | 49.08 | 2,494,578 | +0.23(+0.47%) |
Oct 21, 2011 | 47.57 | 48.86 | 47.55 | 48.85 | 4,318,278 | +1.62(+3.44%) |
Oct 20, 2011 | 46.84 | 47.46 | 46.23 | 47.23 | 2,669,934 | +0.51(+1.09%) |
Oct 19, 2011 | 46.89 | 47.30 | 46.63 | 46.72 | 2,419,106 | -0.13(-0.27%) |
Oct 18, 2011 | 45.64 | 47.33 | 45.14 | 46.85 | 2,633,082 | +1.28(+2.81%) |
Oct 17, 2011 | 46.27 | 46.60 | 45.46 | 45.57 | 2,321,158 | -0.83(-1.79%) |
Oct 14, 2011 | 46.80 | 46.92 | 46.06 | 46.40 | 2,181,134 | +0.17(+0.37%) |
Oct 13, 2011 | 46.30 | 46.41 | 45.55 | 46.23 | 1,772,231 | -0.53(-1.14%) |
Oct 12, 2011 | 46.40 | 47.28 | 46.18 | 46.76 | 2,369,052 | +0.78(+1.69%) |
Oct 11, 2011 | 45.76 | 46.21 | 45.73 | 45.98 | 2,366,236 | -0.15(-0.32%) |
Oct 10, 2011 | 45.29 | 46.13 | 45.29 | 46.13 | 2,119,676 | +1.59(+3.58%) |
Oct 07, 2011 | 44.46 | 45.09 | 44.10 | 44.54 | 3,240,804 | +0.45(+1.02%) |
Oct 06, 2011 | 43.62 | 44.10 | 43.60 | 44.09 | 2,014,984 | +0.93(+2.15%) |
Oct 05, 2011 | 42.47 | 43.26 | 42.18 | 43.16 | 3,360,616 | +0.80(+1.89%) |
Oct 04, 2011 | 40.81 | 42.43 | 40.59 | 42.36 | 4,406,666 | +1.07(+2.59%) |