Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.78 | 52.14 | 51.45 | 51.45 | 1,636,290 | -0.34(-0.65%) |
Dec 29, 2011 | 50.85 | 51.78 | 50.64 | 51.78 | 1,895,319 | +0.93(+1.82%) |
Dec 28, 2011 | 51.67 | 51.67 | 50.73 | 50.86 | 1,470,573 | -0.64(-1.24%) |
Dec 27, 2011 | 50.94 | 51.74 | 50.62 | 51.50 | 2,355,084 | +0.65(+1.27%) |
Dec 23, 2011 | 50.00 | 50.97 | 49.89 | 50.85 | 2,385,045 | +1.88(+3.84%) |
Dec 21, 2011 | 49.47 | 49.47 | 48.75 | 48.97 | 2,234,034 | -0.32(-0.64%) |
Dec 20, 2011 | 48.67 | 49.49 | 48.41 | 49.29 | 2,914,650 | +1.27(+2.64%) |
Dec 19, 2011 | 48.33 | 48.55 | 47.90 | 48.02 | 1,768,572 | +0.01(+0.02%) |
Dec 16, 2011 | 47.90 | 48.24 | 47.40 | 48.01 | 3,005,334 | +0.42(+0.88%) |
Dec 15, 2011 | 47.38 | 47.73 | 46.76 | 47.59 | 3,157,443 | +0.54(+1.14%) |
Dec 14, 2011 | 47.97 | 48.21 | 46.86 | 47.06 | 3,436,749 | -1.21(-2.50%) |
Dec 13, 2011 | 48.59 | 49.33 | 47.95 | 48.27 | 2,590,299 | +0.08(+0.16%) |
Dec 12, 2011 | 48.71 | 48.73 | 47.97 | 48.19 | 1,840,239 | -0.74(-1.52%) |
Dec 09, 2011 | 48.15 | 49.01 | 47.99 | 48.93 | 2,126,844 | +1.16(+2.42%) |
Dec 08, 2011 | 48.72 | 48.95 | 47.74 | 47.78 | 1,748,826 | -1.10(-2.25%) |
Dec 07, 2011 | 48.39 | 49.06 | 48.05 | 48.88 | 2,165,310 | -0.01(-0.02%) |
Dec 06, 2011 | 48.67 | 48.94 | 48.16 | 48.88 | 3,797,586 | +0.39(+0.81%) |
Dec 05, 2011 | 48.80 | 49.42 | 48.21 | 48.49 | 2,671,056 | +0.29(+0.59%) |
Dec 02, 2011 | 48.89 | 49.52 | 47.67 | 48.21 | 4,634,604 | -0.19(-0.40%) |
Dec 01, 2011 | 47.19 | 48.73 | 47.17 | 48.40 | 3,790,206 | +0.15(+0.32%) |
Nov 30, 2011 | 48.28 | 48.66 | 47.64 | 48.25 | 4,368,222 | +1.29(+2.74%) |
Nov 29, 2011 | 47.02 | 47.31 | 46.77 | 46.96 | 2,690,433 | -0.26(-0.55%) |
Nov 28, 2011 | 47.00 | 47.50 | 46.67 | 47.22 | 3,298,077 | +1.30(+2.83%) |
Nov 25, 2011 | 45.78 | 46.66 | 45.78 | 45.92 | 1,407,420 | -0.41(-0.88%) |
Nov 23, 2011 | 46.13 | 46.93 | 45.60 | 46.33 | 2,103,642 | -0.19(-0.42%) |
Nov 22, 2011 | 46.58 | 47.02 | 46.11 | 46.52 | 2,545,956 | -0.24(-0.51%) |
Nov 21, 2011 | 46.48 | 47.03 | 46.01 | 46.76 | 2,783,934 | -0.25(-0.53%) |
Nov 18, 2011 | 47.39 | 47.82 | 46.13 | 47.01 | 3,084,543 | -0.65(-1.36%) |
Nov 17, 2011 | 49.09 | 49.09 | 47.05 | 47.65 | 3,325,554 | -1.06(-2.18%) |
Nov 16, 2011 | 49.20 | 49.67 | 48.67 | 48.72 | 3,793,068 | -1.15(-2.30%) |
Nov 15, 2011 | 48.98 | 49.90 | 48.79 | 49.86 | 2,019,789 | +0.92(+1.88%) |
Nov 14, 2011 | 48.84 | 49.72 | 48.69 | 48.94 | 1,830,690 | +0.05(+0.11%) |
Nov 11, 2011 | 48.04 | 49.10 | 48.01 | 48.89 | 1,995,219 | +1.16(+2.43%) |
Nov 10, 2011 | 48.06 | 48.34 | 47.22 | 47.73 | 2,060,397 | +0.03(+0.06%) |
Nov 09, 2011 | 48.00 | 48.59 | 47.40 | 47.70 | 2,623,500 | -1.32(-2.70%) |
Nov 08, 2011 | 48.11 | 49.11 | 48.04 | 49.02 | 1,982,313 | +0.98(+2.04%) |
Nov 07, 2011 | 47.61 | 48.33 | 47.56 | 48.04 | 2,431,728 | +0.02(+0.03%) |
Nov 04, 2011 | 48.50 | 48.58 | 47.58 | 48.03 | 2,003,697 | -0.57(-1.17%) |
Nov 03, 2011 | 47.94 | 48.69 | 47.40 | 48.59 | 2,428,659 | +1.14(+2.40%) |
Nov 02, 2011 | 47.66 | 47.97 | 46.99 | 47.46 | 2,165,562 | +0.10(+0.22%) |
Nov 01, 2011 | 47.27 | 47.94 | 46.71 | 47.35 | 3,710,124 | -0.85(-1.77%) |
Oct 31, 2011 | 48.22 | 49.05 | 48.21 | 48.21 | 2,596,230 | -0.30(-0.61%) |
Oct 28, 2011 | 48.22 | 49.22 | 48.00 | 48.50 | 3,336,039 | +0.14(+0.28%) |
Oct 27, 2011 | 47.58 | 48.96 | 47.36 | 48.37 | 5,406,093 | +1.64(+3.51%) |
Oct 26, 2011 | 47.44 | 47.54 | 46.38 | 46.73 | 2,430,900 | +0.13(+0.28%) |
Oct 25, 2011 | 46.89 | 47.58 | 46.40 | 46.60 | 3,214,566 | -0.34(-0.71%) |
Oct 24, 2011 | 45.86 | 47.72 | 45.83 | 46.93 | 5,062,950 | +0.75(+1.63%) |
Oct 21, 2011 | 45.87 | 46.67 | 45.35 | 46.18 | 4,879,935 | -0.31(-0.66%) |
Oct 20, 2011 | 46.90 | 46.94 | 45.89 | 46.49 | 3,985,056 | +0.09(+0.19%) |
Oct 19, 2011 | 45.98 | 47.28 | 45.56 | 46.40 | 12,982,464 | +3.87(+9.11%) |
Oct 18, 2011 | 43.31 | 43.55 | 42.22 | 42.53 | 6,190,731 | -0.59(-1.36%) |
Oct 17, 2011 | 43.69 | 43.80 | 42.89 | 43.11 | 2,791,098 | -0.59(-1.36%) |
Oct 14, 2011 | 43.48 | 43.94 | 43.25 | 43.71 | 2,427,957 | +0.68(+1.58%) |
Oct 13, 2011 | 42.42 | 43.17 | 42.40 | 43.03 | 1,845,243 | +0.57(+1.33%) |
Oct 12, 2011 | 43.07 | 43.33 | 42.31 | 42.46 | 2,742,624 | -0.35(-0.83%) |
Oct 11, 2011 | 41.89 | 43.19 | 41.78 | 42.82 | 2,988,774 | +0.66(+1.58%) |
Oct 10, 2011 | 41.07 | 42.25 | 41.03 | 42.15 | 2,721,348 | +1.66(+4.09%) |
Oct 07, 2011 | 41.67 | 41.68 | 40.37 | 40.49 | 2,884,320 | -0.94(-2.27%) |
Oct 06, 2011 | 40.96 | 41.69 | 40.53 | 41.43 | 4,188,906 | +0.66(+1.61%) |
Oct 05, 2011 | 40.57 | 40.81 | 39.47 | 40.78 | 3,846,348 | +0.33(+0.82%) |
Oct 04, 2011 | 38.02 | 40.47 | 37.91 | 40.45 | 5,487,795 | +1.70(+4.38%) |