Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.99 | 50.12 | 49.71 | 49.76 | 2,610,001 | -0.23(-0.46%) |
Dec 29, 2011 | 49.52 | 50.06 | 49.51 | 49.99 | 2,832,910 | +0.54(+1.10%) |
Dec 28, 2011 | 49.96 | 50.00 | 49.29 | 49.45 | 3,085,373 | -0.52(-1.03%) |
Dec 27, 2011 | 49.91 | 50.18 | 49.72 | 49.97 | 1,966,159 | +0.01(+0.03%) |
Dec 23, 2011 | 49.74 | 49.96 | 49.57 | 49.95 | 2,750,943 | +0.68(+1.38%) |
Dec 21, 2011 | 49.46 | 49.58 | 48.89 | 49.27 | 4,567,347 | -0.06(-0.12%) |
Dec 20, 2011 | 48.82 | 49.48 | 48.70 | 49.33 | 5,315,645 | +1.20(+2.49%) |
Dec 19, 2011 | 48.95 | 49.16 | 47.97 | 48.14 | 5,493,857 | -0.65(-1.34%) |
Dec 16, 2011 | 49.02 | 49.23 | 48.52 | 48.79 | 10,203,990 | +0.14(+0.29%) |
Dec 15, 2011 | 48.76 | 49.12 | 48.53 | 48.65 | 9,354,336 | +0.62(+1.29%) |
Dec 14, 2011 | 48.12 | 48.55 | 47.85 | 48.03 | 6,934,135 | -0.28(-0.58%) |
Dec 13, 2011 | 48.99 | 49.26 | 48.04 | 48.31 | 8,105,685 | -0.54(-1.10%) |
Dec 12, 2011 | 48.84 | 48.88 | 48.29 | 48.85 | 6,113,251 | -0.41(-0.84%) |
Dec 09, 2011 | 49.21 | 49.39 | 48.79 | 49.26 | 5,503,439 | +0.29(+0.60%) |
Dec 08, 2011 | 49.56 | 49.84 | 48.82 | 48.97 | 8,463,421 | -0.88(-1.76%) |
Dec 07, 2011 | 48.76 | 50.08 | 48.61 | 49.84 | 11,152,691 | +1.03(+2.10%) |
Dec 06, 2011 | 49.08 | 49.12 | 48.61 | 48.82 | 5,101,220 | -0.10(-0.21%) |
Dec 05, 2011 | 48.91 | 49.25 | 48.62 | 48.92 | 7,000,755 | +0.60(+1.24%) |
Dec 02, 2011 | 48.79 | 49.02 | 48.27 | 48.32 | 6,040,979 | -0.04(-0.08%) |
Dec 01, 2011 | 48.66 | 48.77 | 48.27 | 48.36 | 5,539,275 | -0.42(-0.86%) |
Nov 30, 2011 | 47.61 | 48.82 | 47.56 | 48.78 | 10,285,938 | +2.27(+4.88%) |
Nov 29, 2011 | 46.64 | 47.00 | 46.47 | 46.51 | 4,590,543 | +0.12(+0.25%) |
Nov 28, 2011 | 46.36 | 46.76 | 46.06 | 46.40 | 6,792,776 | +1.21(+2.68%) |
Nov 25, 2011 | 45.23 | 45.66 | 45.19 | 45.19 | 2,486,601 | -0.30(-0.66%) |
Nov 23, 2011 | 45.92 | 45.94 | 45.49 | 45.49 | 7,788,219 | -0.78(-1.68%) |
Nov 22, 2011 | 46.37 | 46.74 | 46.13 | 46.26 | 4,899,430 | -0.12(-0.26%) |
Nov 21, 2011 | 46.32 | 46.49 | 45.97 | 46.38 | 6,470,131 | -0.63(-1.33%) |
Nov 18, 2011 | 47.12 | 47.23 | 46.78 | 47.01 | 5,429,316 | +0.14(+0.30%) |
Nov 17, 2011 | 46.92 | 47.47 | 46.57 | 46.87 | 7,226,335 | -0.26(-0.55%) |
Nov 16, 2011 | 47.64 | 47.74 | 47.01 | 47.13 | 7,212,412 | -0.86(-1.79%) |
Nov 15, 2011 | 47.64 | 48.31 | 47.64 | 47.98 | 6,539,479 | +0.22(+0.46%) |
Nov 14, 2011 | 47.89 | 48.12 | 47.52 | 47.76 | 4,582,927 | -0.36(-0.75%) |
Nov 11, 2011 | 48.08 | 48.48 | 48.04 | 48.12 | 4,488,280 | +0.61(+1.29%) |
Nov 10, 2011 | 47.55 | 47.82 | 47.20 | 47.51 | 7,221,598 | +0.61(+1.29%) |
Nov 09, 2011 | 47.57 | 47.72 | 46.64 | 46.91 | 8,353,636 | -1.39(-2.87%) |
Nov 08, 2011 | 47.69 | 48.38 | 47.50 | 48.29 | 6,083,906 | +0.74(+1.55%) |
Nov 07, 2011 | 47.17 | 47.75 | 46.82 | 47.56 | 4,667,995 | +0.32(+0.67%) |
Nov 04, 2011 | 47.29 | 47.38 | 46.59 | 47.24 | 6,790,367 | -0.38(-0.81%) |
Nov 03, 2011 | 47.17 | 47.79 | 46.69 | 47.63 | 5,633,052 | +0.82(+1.74%) |
Nov 02, 2011 | 46.89 | 47.25 | 46.39 | 46.81 | 5,101,853 | +0.51(+1.09%) |
Nov 01, 2011 | 46.71 | 47.04 | 46.13 | 46.30 | 8,277,888 | -1.11(-2.33%) |
Oct 31, 2011 | 47.74 | 48.07 | 47.40 | 47.41 | 5,383,436 | -0.84(-1.75%) |
Oct 28, 2011 | 48.04 | 48.63 | 48.00 | 48.25 | 5,656,290 | -0.04(-0.08%) |
Oct 27, 2011 | 47.77 | 48.60 | 47.48 | 48.29 | 8,634,978 | +1.46(+3.13%) |
Oct 26, 2011 | 46.91 | 47.38 | 46.07 | 46.83 | 8,878,114 | +0.02(+0.04%) |
Oct 25, 2011 | 46.78 | 47.25 | 46.05 | 46.81 | 9,181,006 | -1.03(-2.14%) |
Oct 24, 2011 | 47.48 | 48.36 | 47.39 | 47.84 | 8,902,513 | +0.55(+1.16%) |
Oct 21, 2011 | 47.15 | 47.73 | 46.92 | 47.29 | 11,115,449 | +0.58(+1.24%) |
Oct 20, 2011 | 46.55 | 47.09 | 46.00 | 46.71 | 5,306,307 | +0.26(+0.55%) |
Oct 19, 2011 | 46.78 | 47.05 | 46.24 | 46.45 | 4,919,845 | -0.29(-0.62%) |
Oct 18, 2011 | 45.87 | 47.20 | 45.64 | 46.74 | 6,325,329 | +0.84(+1.82%) |
Oct 17, 2011 | 46.26 | 46.71 | 45.76 | 45.91 | 5,590,136 | -0.64(-1.38%) |
Oct 14, 2011 | 46.53 | 46.77 | 46.10 | 46.55 | 5,727,108 | +0.59(+1.28%) |
Oct 13, 2011 | 45.91 | 46.17 | 45.73 | 45.96 | 4,906,816 | -0.32(-0.69%) |
Oct 12, 2011 | 46.07 | 46.79 | 46.06 | 46.28 | 7,188,845 | +0.41(+0.90%) |
Oct 11, 2011 | 45.51 | 46.00 | 45.40 | 45.86 | 4,055,143 | +0.06(+0.13%) |
Oct 10, 2011 | 45.56 | 45.80 | 45.30 | 45.80 | 5,171,873 | +1.08(+2.41%) |
Oct 07, 2011 | 45.19 | 45.22 | 44.22 | 44.72 | 8,164,640 | -0.18(-0.39%) |
Oct 06, 2011 | 44.65 | 44.97 | 43.78 | 44.90 | 6,304,702 | +0.64(+1.45%) |
Oct 05, 2011 | 43.27 | 44.46 | 43.16 | 44.26 | 9,354,517 | +1.02(+2.36%) |
Oct 04, 2011 | 41.60 | 43.31 | 41.36 | 43.24 | 12,313,536 | +1.24(+2.96%) |