Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.88 | 49.02 | 48.57 | 48.65 | 2,867,350 | -0.23(-0.46%) |
Dec 29, 2011 | 48.44 | 48.93 | 48.33 | 48.88 | 3,249,543 | +0.57(+1.18%) |
Dec 28, 2011 | 48.94 | 49.07 | 48.18 | 48.31 | 4,388,469 | -0.67(-1.37%) |
Dec 27, 2011 | 48.76 | 49.19 | 48.59 | 48.98 | 2,825,353 | +0.05(+0.10%) |
Dec 23, 2011 | 48.36 | 48.94 | 48.09 | 48.93 | 3,430,600 | +1.31(+2.75%) |
Dec 21, 2011 | 47.88 | 47.90 | 47.01 | 47.62 | 6,067,179 | -0.18(-0.39%) |
Dec 20, 2011 | 47.14 | 47.86 | 46.95 | 47.81 | 7,824,466 | +1.48(+3.20%) |
Dec 19, 2011 | 47.04 | 47.32 | 46.14 | 46.32 | 5,855,195 | -0.62(-1.33%) |
Dec 16, 2011 | 47.34 | 47.63 | 46.68 | 46.95 | 10,907,122 | +0.01(+0.01%) |
Dec 15, 2011 | 47.28 | 47.49 | 46.79 | 46.94 | 5,453,589 | +0.21(+0.45%) |
Dec 14, 2011 | 47.13 | 47.29 | 46.59 | 46.73 | 7,060,488 | -0.54(-1.13%) |
Dec 13, 2011 | 48.22 | 48.35 | 46.97 | 47.27 | 6,678,973 | -0.70(-1.46%) |
Dec 12, 2011 | 48.75 | 48.81 | 47.64 | 47.97 | 5,607,564 | -0.96(-1.96%) |
Dec 09, 2011 | 48.17 | 49.06 | 48.08 | 48.93 | 6,846,537 | +1.04(+2.16%) |
Dec 08, 2011 | 48.71 | 48.89 | 47.78 | 47.89 | 6,684,598 | -1.15(-2.34%) |
Dec 07, 2011 | 48.83 | 49.25 | 48.09 | 49.04 | 7,233,871 | +0.15(+0.32%) |
Dec 06, 2011 | 48.89 | 49.29 | 48.58 | 48.89 | 10,099,091 | +0.71(+1.48%) |
Dec 05, 2011 | 48.41 | 48.57 | 47.82 | 48.17 | 9,929,159 | +0.70(+1.47%) |
Dec 02, 2011 | 48.45 | 48.49 | 47.06 | 47.48 | 9,370,589 | -0.32(-0.67%) |
Dec 01, 2011 | 48.36 | 48.40 | 47.77 | 47.80 | 6,458,077 | -0.44(-0.91%) |
Nov 30, 2011 | 47.45 | 48.25 | 47.28 | 48.24 | 14,645,409 | +2.26(+4.92%) |
Nov 29, 2011 | 46.43 | 46.54 | 45.85 | 45.98 | 6,473,142 | -0.29(-0.62%) |
Nov 28, 2011 | 45.95 | 46.44 | 45.86 | 46.26 | 8,270,440 | +0.95(+2.09%) |
Nov 25, 2011 | 44.97 | 45.75 | 44.97 | 45.32 | 3,517,755 | +0.35(+0.78%) |
Nov 23, 2011 | 45.88 | 45.93 | 44.94 | 44.97 | 6,971,510 | -1.36(-2.94%) |
Nov 22, 2011 | 46.21 | 46.99 | 46.10 | 46.33 | 7,006,319 | -0.06(-0.13%) |
Nov 21, 2011 | 46.92 | 47.13 | 45.89 | 46.39 | 9,190,715 | -1.27(-2.67%) |
Nov 18, 2011 | 47.76 | 47.95 | 47.33 | 47.66 | 6,638,230 | +0.07(+0.14%) |
Nov 17, 2011 | 48.25 | 48.33 | 47.16 | 47.60 | 8,580,837 | -0.85(-1.76%) |
Nov 16, 2011 | 48.10 | 49.18 | 47.85 | 48.45 | 8,613,279 | +0.00(+0.00%) |
Nov 15, 2011 | 48.19 | 48.75 | 47.97 | 48.45 | 6,087,427 | +0.00(+0.00%) |
Nov 14, 2011 | 48.26 | 48.81 | 48.16 | 48.45 | 5,354,417 | -0.25(-0.51%) |
Nov 11, 2011 | 48.11 | 48.92 | 48.11 | 48.70 | 6,160,702 | +1.17(+2.45%) |
Nov 10, 2011 | 47.52 | 48.03 | 47.13 | 47.53 | 7,851,477 | +0.78(+1.67%) |
Nov 09, 2011 | 47.42 | 47.52 | 46.44 | 46.75 | 10,802,630 | -1.67(-3.46%) |
Nov 08, 2011 | 47.51 | 48.52 | 47.34 | 48.42 | 7,148,873 | +1.27(+2.69%) |
Nov 07, 2011 | 46.91 | 47.45 | 46.34 | 47.16 | 7,286,005 | +0.23(+0.49%) |
Nov 04, 2011 | 46.73 | 47.07 | 46.23 | 46.93 | 6,373,876 | -0.20(-0.43%) |
Nov 03, 2011 | 46.67 | 47.23 | 46.09 | 47.13 | 7,330,215 | +0.94(+2.02%) |
Nov 02, 2011 | 45.80 | 46.54 | 45.77 | 46.19 | 6,015,164 | +0.91(+2.00%) |
Nov 01, 2011 | 46.09 | 46.29 | 45.13 | 45.29 | 9,755,674 | -1.47(-3.15%) |
Oct 31, 2011 | 47.27 | 47.69 | 46.71 | 46.76 | 6,794,853 | -1.17(-2.44%) |
Oct 28, 2011 | 48.25 | 48.43 | 47.64 | 47.93 | 8,875,124 | -0.24(-0.50%) |
Oct 27, 2011 | 47.05 | 48.72 | 46.70 | 48.18 | 12,528,485 | +2.60(+5.70%) |
Oct 26, 2011 | 46.15 | 46.39 | 44.96 | 45.58 | 9,782,333 | -0.01(-0.03%) |
Oct 25, 2011 | 48.63 | 46.76 | 45.14 | 45.59 | 21,379,096 | -3.04(-6.25%) |
Oct 24, 2011 | 47.53 | 48.76 | 47.48 | 48.63 | 9,172,296 | +1.01(+2.11%) |
Oct 21, 2011 | 46.97 | 47.67 | 46.74 | 47.63 | 8,661,275 | +1.07(+2.29%) |
Oct 20, 2011 | 46.02 | 46.79 | 45.63 | 46.56 | 6,904,565 | +0.58(+1.26%) |
Oct 19, 2011 | 46.31 | 46.67 | 45.73 | 45.98 | 6,531,262 | -0.39(-0.84%) |
Oct 18, 2011 | 45.08 | 46.84 | 44.80 | 46.37 | 7,041,791 | +1.47(+3.27%) |
Oct 17, 2011 | 46.53 | 46.78 | 44.77 | 44.90 | 7,366,800 | -1.78(-3.82%) |
Oct 14, 2011 | 46.71 | 46.89 | 46.23 | 46.68 | 4,800,478 | +0.65(+1.40%) |
Oct 13, 2011 | 46.32 | 46.39 | 45.37 | 46.04 | 6,297,764 | -0.33(-0.71%) |
Oct 12, 2011 | 45.41 | 46.95 | 45.41 | 46.37 | 9,569,285 | +1.15(+2.54%) |
Oct 11, 2011 | 45.30 | 45.49 | 44.91 | 45.22 | 5,610,441 | -0.18(-0.39%) |
Oct 10, 2011 | 44.45 | 45.41 | 44.44 | 45.40 | 6,515,351 | +1.72(+3.93%) |
Oct 07, 2011 | 44.50 | 44.65 | 43.24 | 43.68 | 8,942,318 | -0.49(-1.11%) |
Oct 06, 2011 | 43.61 | 44.20 | 43.61 | 44.18 | 8,171,716 | +1.25(+2.92%) |
Oct 05, 2011 | 42.45 | 43.10 | 42.02 | 42.92 | 9,238,283 | +0.31(+0.72%) |
Oct 04, 2011 | 41.50 | 42.71 | 40.61 | 42.61 | 14,684,094 | +0.64(+1.52%) |