Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.46 | 49.58 | 49.17 | 49.23 | 2,638,449 | -0.23(-0.46%) |
Dec 29, 2011 | 48.98 | 49.52 | 48.98 | 49.46 | 2,863,788 | +0.54(+1.10%) |
Dec 28, 2011 | 49.42 | 49.46 | 48.76 | 48.92 | 3,119,003 | -0.51(-1.03%) |
Dec 27, 2011 | 49.37 | 49.64 | 49.19 | 49.43 | 1,987,589 | +0.01(+0.03%) |
Dec 23, 2011 | 49.20 | 49.42 | 49.04 | 49.41 | 2,780,928 | +0.67(+1.38%) |
Dec 21, 2011 | 48.93 | 49.05 | 48.37 | 48.74 | 4,617,130 | -0.06(-0.12%) |
Dec 20, 2011 | 48.30 | 48.95 | 48.17 | 48.80 | 5,373,584 | +1.18(+2.49%) |
Dec 19, 2011 | 48.42 | 48.63 | 47.45 | 47.62 | 5,553,739 | -0.65(-1.34%) |
Dec 16, 2011 | 48.49 | 48.70 | 48.00 | 48.26 | 10,315,212 | +0.14(+0.29%) |
Dec 15, 2011 | 48.24 | 48.59 | 48.01 | 48.12 | 9,456,297 | +0.61(+1.29%) |
Dec 14, 2011 | 47.61 | 48.02 | 47.34 | 47.51 | 7,009,716 | -0.28(-0.58%) |
Dec 13, 2011 | 48.46 | 48.73 | 47.52 | 47.79 | 8,194,036 | -0.53(-1.10%) |
Dec 12, 2011 | 48.31 | 48.35 | 47.77 | 48.32 | 6,179,884 | -0.41(-0.84%) |
Dec 09, 2011 | 48.68 | 48.86 | 48.26 | 48.73 | 5,563,426 | +0.29(+0.60%) |
Dec 08, 2011 | 49.02 | 49.30 | 48.29 | 48.44 | 8,555,671 | -0.87(-1.76%) |
Dec 07, 2011 | 48.24 | 49.54 | 48.09 | 49.31 | 11,274,253 | +1.02(+2.10%) |
Dec 06, 2011 | 48.55 | 48.59 | 48.08 | 48.29 | 5,156,823 | -0.10(-0.21%) |
Dec 05, 2011 | 48.39 | 48.72 | 48.10 | 48.39 | 7,077,062 | +0.59(+1.24%) |
Dec 02, 2011 | 48.26 | 48.49 | 47.75 | 47.80 | 6,106,825 | -0.04(-0.08%) |
Dec 01, 2011 | 48.14 | 48.24 | 47.75 | 47.84 | 5,599,652 | -0.42(-0.86%) |
Nov 30, 2011 | 47.09 | 48.29 | 47.05 | 48.26 | 10,398,053 | +2.25(+4.88%) |
Nov 29, 2011 | 46.14 | 46.49 | 45.96 | 46.01 | 4,640,579 | +0.11(+0.25%) |
Nov 28, 2011 | 45.86 | 46.26 | 45.56 | 45.90 | 6,866,816 | +1.20(+2.68%) |
Nov 25, 2011 | 44.74 | 45.16 | 44.70 | 44.70 | 2,513,704 | -0.30(-0.66%) |
Nov 23, 2011 | 45.43 | 45.45 | 45.00 | 45.00 | 7,873,109 | -0.77(-1.68%) |
Nov 22, 2011 | 45.87 | 46.24 | 45.63 | 45.76 | 4,952,833 | -0.12(-0.26%) |
Nov 21, 2011 | 45.82 | 45.99 | 45.47 | 45.88 | 6,540,654 | -0.62(-1.33%) |
Nov 18, 2011 | 46.61 | 46.72 | 46.27 | 46.50 | 5,488,494 | +0.14(+0.30%) |
Nov 17, 2011 | 46.42 | 46.95 | 46.07 | 46.36 | 7,305,101 | -0.26(-0.55%) |
Nov 16, 2011 | 47.12 | 47.23 | 46.50 | 46.62 | 7,291,026 | -0.85(-1.79%) |
Nov 15, 2011 | 47.13 | 47.79 | 47.13 | 47.46 | 6,610,758 | +0.22(+0.46%) |
Nov 14, 2011 | 47.37 | 47.61 | 47.01 | 47.25 | 4,632,880 | -0.36(-0.75%) |
Nov 11, 2011 | 47.57 | 47.96 | 47.52 | 47.61 | 4,537,202 | +0.61(+1.29%) |
Nov 10, 2011 | 47.03 | 47.30 | 46.69 | 47.00 | 7,300,312 | +0.60(+1.29%) |
Nov 09, 2011 | 47.06 | 47.20 | 46.14 | 46.40 | 8,444,689 | -1.37(-2.87%) |
Nov 08, 2011 | 47.17 | 47.85 | 46.99 | 47.77 | 6,150,220 | +0.73(+1.55%) |
Nov 07, 2011 | 46.66 | 47.23 | 46.31 | 47.05 | 4,718,876 | +0.31(+0.67%) |
Nov 04, 2011 | 46.78 | 46.87 | 46.08 | 46.73 | 6,864,382 | -0.38(-0.81%) |
Nov 03, 2011 | 46.66 | 47.27 | 46.19 | 47.11 | 5,694,452 | +0.81(+1.74%) |
Nov 02, 2011 | 46.38 | 46.74 | 45.89 | 46.30 | 5,157,463 | +0.50(+1.09%) |
Nov 01, 2011 | 46.20 | 46.54 | 45.63 | 45.80 | 8,368,117 | -1.10(-2.34%) |
Oct 31, 2011 | 47.23 | 47.55 | 46.89 | 46.90 | 5,442,115 | -0.83(-1.75%) |
Oct 28, 2011 | 47.52 | 48.10 | 47.49 | 47.73 | 5,717,943 | -0.04(-0.08%) |
Oct 27, 2011 | 47.25 | 48.07 | 46.97 | 47.77 | 8,729,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.41 | 46.87 | 45.57 | 46.32 | 8,974,885 | +0.02(+0.04%) |
Oct 25, 2011 | 46.27 | 46.74 | 45.55 | 46.30 | 9,281,079 | -1.01(-2.14%) |
Oct 24, 2011 | 46.97 | 47.83 | 46.88 | 47.32 | 8,999,550 | +0.54(+1.16%) |
Oct 21, 2011 | 46.65 | 47.21 | 46.41 | 46.78 | 11,236,607 | +0.57(+1.24%) |
Oct 20, 2011 | 46.04 | 46.58 | 45.50 | 46.20 | 5,364,146 | +0.25(+0.55%) |
Oct 19, 2011 | 46.27 | 46.55 | 45.74 | 45.95 | 4,973,471 | -0.29(-0.62%) |
Oct 18, 2011 | 45.38 | 46.69 | 45.14 | 46.24 | 6,394,275 | +0.83(+1.82%) |
Oct 17, 2011 | 45.76 | 46.20 | 45.26 | 45.41 | 5,651,069 | -0.63(-1.38%) |
Oct 14, 2011 | 46.03 | 46.26 | 45.60 | 46.04 | 5,789,534 | +0.58(+1.28%) |
Oct 13, 2011 | 45.41 | 45.67 | 45.24 | 45.46 | 4,960,301 | -0.31(-0.69%) |
Oct 12, 2011 | 45.57 | 46.28 | 45.56 | 45.78 | 7,267,203 | +0.41(+0.90%) |
Oct 11, 2011 | 45.02 | 45.50 | 44.91 | 45.37 | 4,099,344 | +0.06(+0.13%) |
Oct 10, 2011 | 45.07 | 45.31 | 44.81 | 45.31 | 5,228,246 | +1.07(+2.41%) |
Oct 07, 2011 | 44.70 | 44.74 | 43.74 | 44.24 | 8,253,634 | -0.17(-0.39%) |
Oct 06, 2011 | 44.17 | 44.48 | 43.31 | 44.42 | 6,373,423 | +0.63(+1.45%) |
Oct 05, 2011 | 42.81 | 43.98 | 42.70 | 43.78 | 9,456,481 | +1.01(+2.36%) |
Oct 04, 2011 | 41.15 | 42.85 | 40.91 | 42.77 | 12,447,753 | +1.23(+2.96%) |