Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.59 | 48.60 | 48.45 | 48.49 | 503,102 | +0.33(+0.69%) |
Dec 29, 2011 | 47.96 | 48.21 | 47.92 | 48.16 | 614,345 | +0.55(+1.16%) |
Dec 28, 2011 | 47.82 | 47.84 | 47.44 | 47.61 | 521,898 | -0.16(-0.33%) |
Dec 27, 2011 | 47.78 | 47.83 | 47.60 | 47.77 | 381,959 | -0.01(-0.02%) |
Dec 23, 2011 | 47.59 | 47.79 | 47.52 | 47.78 | 427,219 | +0.93(+1.99%) |
Dec 21, 2011 | 47.34 | 47.40 | 46.56 | 46.85 | 1,624,855 | -0.51(-1.08%) |
Dec 20, 2011 | 46.89 | 47.49 | 46.89 | 47.36 | 977,206 | +1.00(+2.16%) |
Dec 19, 2011 | 47.09 | 47.19 | 46.26 | 46.36 | 1,237,609 | -0.74(-1.57%) |
Dec 16, 2011 | 47.33 | 47.36 | 46.96 | 47.10 | 971,916 | +0.09(+0.19%) |
Dec 15, 2011 | 47.40 | 47.53 | 47.00 | 47.01 | 1,535,810 | -0.71(-1.49%) |
Dec 14, 2011 | 47.88 | 48.17 | 47.62 | 47.72 | 1,175,157 | -0.23(-0.48%) |
Dec 13, 2011 | 48.12 | 48.38 | 47.82 | 47.95 | 693,002 | +0.01(+0.02%) |
Dec 12, 2011 | 48.06 | 48.09 | 47.68 | 47.94 | 639,377 | -0.51(-1.05%) |
Dec 09, 2011 | 48.18 | 48.66 | 48.14 | 48.45 | 712,086 | +0.47(+0.98%) |
Dec 08, 2011 | 48.36 | 48.51 | 47.86 | 47.98 | 710,850 | -0.50(-1.03%) |
Dec 07, 2011 | 48.62 | 48.73 | 48.18 | 48.48 | 575,394 | +0.15(+0.31%) |
Dec 06, 2011 | 48.25 | 48.63 | 48.15 | 48.33 | 943,567 | -0.62(-1.27%) |
Dec 05, 2011 | 49.12 | 49.33 | 48.79 | 48.95 | 742,954 | +0.05(+0.10%) |
Dec 02, 2011 | 49.11 | 49.21 | 48.77 | 48.90 | 855,113 | -0.40(-0.81%) |
Dec 01, 2011 | 49.19 | 49.54 | 49.05 | 49.30 | 1,057,283 | -0.37(-0.74%) |
Nov 30, 2011 | 49.01 | 49.70 | 49.01 | 49.67 | 1,585,651 | +1.65(+3.44%) |
Nov 29, 2011 | 48.08 | 48.44 | 47.85 | 48.02 | 776,336 | -0.38(-0.79%) |
Nov 28, 2011 | 48.22 | 48.48 | 48.10 | 48.40 | 952,142 | +0.94(+1.98%) |
Nov 25, 2011 | 47.55 | 48.01 | 47.46 | 47.46 | 439,105 | -0.26(-0.54%) |
Nov 23, 2011 | 48.30 | 48.30 | 47.64 | 47.72 | 783,245 | -0.80(-1.65%) |
Nov 22, 2011 | 48.61 | 48.66 | 48.13 | 48.52 | 725,638 | +0.02(+0.04%) |
Nov 21, 2011 | 48.64 | 48.68 | 48.27 | 48.50 | 928,504 | -0.22(-0.45%) |
Nov 18, 2011 | 48.72 | 48.94 | 48.40 | 48.72 | 716,395 | +0.05(+0.10%) |
Nov 17, 2011 | 48.97 | 49.42 | 48.47 | 48.67 | 1,158,591 | -0.47(-0.96%) |
Nov 16, 2011 | 49.00 | 49.57 | 48.95 | 49.14 | 941,151 | -0.01(-0.02%) |
Nov 15, 2011 | 48.88 | 49.44 | 48.86 | 49.15 | 884,339 | +0.38(+0.78%) |
Nov 14, 2011 | 49.10 | 49.10 | 48.55 | 48.77 | 775,603 | -0.46(-0.93%) |
Nov 11, 2011 | 48.95 | 49.45 | 48.95 | 49.23 | 667,509 | +0.79(+1.63%) |
Nov 10, 2011 | 48.20 | 48.77 | 48.05 | 48.44 | 828,272 | +0.55(+1.15%) |
Nov 09, 2011 | 48.24 | 48.37 | 47.63 | 47.89 | 1,177,250 | -1.21(-2.46%) |
Nov 08, 2011 | 48.73 | 49.23 | 48.47 | 49.10 | 917,702 | +0.48(+0.99%) |
Nov 07, 2011 | 48.14 | 48.66 | 48.14 | 48.62 | 1,129,096 | +0.18(+0.37%) |
Nov 04, 2011 | 48.49 | 48.50 | 47.68 | 48.44 | 1,067,210 | -0.82(-1.66%) |
Nov 03, 2011 | 49.00 | 49.34 | 48.63 | 49.26 | 1,482,122 | +0.16(+0.33%) |
Nov 02, 2011 | 48.96 | 49.19 | 48.54 | 49.10 | 1,497,787 | +1.23(+2.57%) |
Nov 01, 2011 | 47.63 | 48.18 | 47.33 | 47.87 | 1,617,761 | +0.31(+0.65%) |
Oct 31, 2011 | 47.79 | 47.96 | 47.56 | 47.56 | 1,027,704 | -0.28(-0.59%) |
Oct 28, 2011 | 48.13 | 48.16 | 47.76 | 47.84 | 2,063,306 | -1.66(-3.35%) |
Oct 27, 2011 | 49.30 | 49.68 | 48.88 | 49.50 | 1,764,748 | +0.40(+0.81%) |
Oct 26, 2011 | 49.14 | 49.26 | 48.59 | 49.10 | 1,287,367 | +0.24(+0.49%) |
Oct 25, 2011 | 49.02 | 49.26 | 48.51 | 48.86 | 1,326,408 | -0.94(-1.89%) |
Oct 24, 2011 | 49.02 | 49.89 | 48.91 | 49.80 | 1,010,929 | +1.04(+2.13%) |
Oct 21, 2011 | 48.37 | 48.90 | 48.34 | 48.76 | 1,069,625 | +0.60(+1.25%) |
Oct 20, 2011 | 48.24 | 48.45 | 47.99 | 48.16 | 1,173,632 | -0.61(-1.25%) |
Oct 19, 2011 | 49.06 | 49.50 | 48.72 | 48.77 | 1,350,030 | -0.06(-0.12%) |
Oct 18, 2011 | 48.33 | 49.06 | 48.08 | 48.83 | 1,397,796 | +0.80(+1.67%) |
Oct 17, 2011 | 48.59 | 48.59 | 47.86 | 48.03 | 1,191,927 | -0.85(-1.74%) |
Oct 14, 2011 | 48.66 | 48.90 | 48.51 | 48.88 | 1,008,252 | +1.28(+2.69%) |
Oct 13, 2011 | 47.23 | 47.83 | 47.03 | 47.60 | 1,591,085 | -0.30(-0.63%) |
Oct 12, 2011 | 47.32 | 48.21 | 47.20 | 47.90 | 2,083,714 | +0.49(+1.03%) |
Oct 11, 2011 | 47.22 | 47.62 | 46.93 | 47.41 | 1,138,346 | -0.58(-1.21%) |
Oct 10, 2011 | 47.34 | 47.99 | 47.15 | 47.99 | 1,434,873 | +1.29(+2.76%) |
Oct 07, 2011 | 47.41 | 47.52 | 46.37 | 46.70 | 3,090,718 | -2.69(-5.45%) |
Oct 06, 2011 | 48.92 | 49.39 | 48.74 | 49.39 | 1,522,300 | +0.15(+0.30%) |
Oct 05, 2011 | 48.41 | 49.25 | 48.11 | 49.24 | 1,598,605 | +0.95(+1.97%) |
Oct 04, 2011 | 47.36 | 48.37 | 46.77 | 48.29 | 2,019,823 | +0.61(+1.28%) |