Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.62 | 44.00 | 43.48 | 43.61 | 1,071,189 | -0.06(-0.14%) |
Dec 29, 2011 | 43.42 | 43.96 | 43.31 | 43.67 | 1,368,449 | +0.56(+1.29%) |
Dec 28, 2011 | 44.28 | 44.38 | 43.05 | 43.12 | 1,518,713 | -1.02(-2.32%) |
Dec 27, 2011 | 43.73 | 44.40 | 43.60 | 44.14 | 1,309,408 | +0.10(+0.24%) |
Dec 23, 2011 | 43.76 | 44.12 | 43.10 | 44.04 | 1,344,385 | +1.34(+3.13%) |
Dec 21, 2011 | 42.40 | 42.88 | 41.82 | 42.70 | 1,793,963 | +0.08(+0.18%) |
Dec 20, 2011 | 41.67 | 43.21 | 41.66 | 42.62 | 2,607,085 | +1.78(+4.36%) |
Dec 19, 2011 | 41.93 | 42.34 | 40.65 | 40.85 | 2,437,455 | -0.89(-2.14%) |
Dec 16, 2011 | 42.43 | 42.93 | 41.64 | 41.74 | 3,410,721 | -0.16(-0.37%) |
Dec 15, 2011 | 42.78 | 43.11 | 41.77 | 41.90 | 3,177,185 | -0.03(-0.08%) |
Dec 14, 2011 | 43.00 | 43.13 | 41.75 | 41.93 | 2,796,784 | -1.47(-3.38%) |
Dec 13, 2011 | 44.61 | 45.02 | 43.05 | 43.40 | 2,952,091 | -0.88(-1.98%) |
Dec 12, 2011 | 44.64 | 44.77 | 43.74 | 44.27 | 3,428,924 | -1.28(-2.80%) |
Dec 09, 2011 | 44.83 | 45.84 | 44.83 | 45.55 | 2,058,131 | +0.66(+1.47%) |
Dec 08, 2011 | 46.21 | 46.41 | 44.70 | 44.89 | 2,984,294 | -1.90(-4.06%) |
Dec 07, 2011 | 47.11 | 47.11 | 46.17 | 46.79 | 1,975,673 | -0.63(-1.34%) |
Dec 06, 2011 | 48.73 | 48.74 | 46.88 | 47.42 | 2,893,115 | -0.42(-0.87%) |
Dec 05, 2011 | 47.77 | 48.67 | 47.28 | 47.84 | 2,838,556 | +1.11(+2.38%) |
Dec 02, 2011 | 47.88 | 48.13 | 46.65 | 46.73 | 2,162,642 | -0.49(-1.05%) |
Dec 01, 2011 | 47.39 | 47.74 | 46.79 | 47.22 | 1,401,874 | -0.36(-0.75%) |
Nov 30, 2011 | 46.92 | 47.61 | 46.80 | 47.58 | 2,851,426 | +2.50(+5.53%) |
Nov 29, 2011 | 45.34 | 45.45 | 44.80 | 45.09 | 2,008,208 | -0.24(-0.53%) |
Nov 28, 2011 | 45.11 | 46.06 | 44.76 | 45.33 | 2,900,165 | +2.46(+5.74%) |
Nov 25, 2011 | 43.39 | 43.90 | 42.86 | 42.87 | 1,082,090 | -0.71(-1.63%) |
Nov 23, 2011 | 44.67 | 44.76 | 43.44 | 43.58 | 1,780,130 | -1.86(-4.10%) |
Nov 22, 2011 | 45.09 | 45.91 | 44.64 | 45.44 | 2,492,842 | +0.23(+0.52%) |
Nov 21, 2011 | 45.02 | 45.58 | 43.96 | 45.21 | 3,194,720 | -0.27(-0.59%) |
Nov 18, 2011 | 46.25 | 46.42 | 45.09 | 45.47 | 2,100,411 | -0.39(-0.85%) |
Nov 17, 2011 | 47.26 | 47.54 | 45.51 | 45.86 | 2,143,054 | -1.67(-3.52%) |
Nov 16, 2011 | 46.89 | 48.57 | 46.76 | 47.54 | 3,087,402 | -0.14(-0.29%) |
Nov 15, 2011 | 46.54 | 48.13 | 46.18 | 47.67 | 2,510,714 | +0.34(+0.71%) |
Nov 14, 2011 | 48.16 | 48.50 | 46.75 | 47.34 | 2,818,223 | -1.24(-2.55%) |
Nov 11, 2011 | 47.58 | 48.86 | 47.32 | 48.57 | 2,121,515 | +1.87(+4.00%) |
Nov 10, 2011 | 46.87 | 47.37 | 45.99 | 46.70 | 3,236,586 | +0.69(+1.51%) |
Nov 09, 2011 | 46.86 | 47.46 | 45.73 | 46.01 | 3,085,123 | -2.52(-5.19%) |
Nov 08, 2011 | 47.75 | 48.68 | 47.12 | 48.53 | 2,636,358 | +0.87(+1.83%) |
Nov 07, 2011 | 47.80 | 48.25 | 46.52 | 47.66 | 2,897,835 | +0.16(+0.33%) |
Nov 04, 2011 | 47.86 | 49.22 | 46.64 | 47.50 | 6,862,149 | -3.24(-6.38%) |
Nov 03, 2011 | 49.64 | 50.91 | 48.94 | 50.74 | 3,262,451 | +2.61(+5.43%) |
Nov 02, 2011 | 47.88 | 48.64 | 47.02 | 48.12 | 2,810,634 | +1.19(+2.55%) |
Nov 01, 2011 | 47.02 | 48.03 | 45.97 | 46.93 | 3,679,364 | -2.29(-4.66%) |
Oct 31, 2011 | 50.53 | 50.68 | 49.20 | 49.22 | 2,323,581 | -2.41(-4.66%) |
Oct 28, 2011 | 51.57 | 52.06 | 50.98 | 51.63 | 1,937,325 | -0.34(-0.65%) |
Oct 27, 2011 | 51.24 | 52.61 | 50.46 | 51.97 | 3,610,342 | +2.93(+5.97%) |
Oct 26, 2011 | 49.08 | 49.51 | 47.49 | 49.04 | 2,141,693 | +0.74(+1.52%) |
Oct 25, 2011 | 48.46 | 49.35 | 47.32 | 48.31 | 2,698,908 | -0.81(-1.64%) |
Oct 24, 2011 | 47.30 | 49.15 | 47.26 | 49.11 | 2,757,842 | +1.90(+4.04%) |
Oct 21, 2011 | 46.43 | 47.21 | 45.92 | 47.21 | 2,054,356 | +1.53(+3.36%) |
Oct 20, 2011 | 45.38 | 45.91 | 44.22 | 45.67 | 2,214,352 | +0.22(+0.48%) |
Oct 19, 2011 | 45.90 | 46.43 | 45.10 | 45.46 | 2,014,258 | -0.42(-0.91%) |
Oct 18, 2011 | 45.89 | 46.51 | 45.19 | 45.87 | 4,592,593 | -0.03(-0.06%) |
Oct 17, 2011 | 47.78 | 47.86 | 45.77 | 45.90 | 2,020,493 | -2.30(-4.78%) |
Oct 14, 2011 | 48.05 | 48.46 | 47.02 | 48.20 | 1,572,014 | +0.93(+1.96%) |
Oct 13, 2011 | 47.15 | 47.70 | 46.21 | 47.28 | 1,719,455 | -0.37(-0.78%) |
Oct 12, 2011 | 47.03 | 48.43 | 46.89 | 47.65 | 2,766,819 | +1.01(+2.17%) |
Oct 11, 2011 | 45.17 | 47.08 | 45.13 | 46.64 | 2,415,544 | +0.94(+2.07%) |
Oct 10, 2011 | 44.57 | 46.06 | 44.57 | 45.69 | 2,023,065 | +2.28(+5.25%) |
Oct 07, 2011 | 45.29 | 45.29 | 42.37 | 43.41 | 2,531,048 | -1.39(-3.09%) |
Oct 06, 2011 | 44.21 | 44.83 | 43.59 | 44.80 | 2,325,076 | +1.69(+3.92%) |
Oct 05, 2011 | 42.35 | 43.45 | 41.66 | 43.11 | 2,871,577 | +0.83(+1.97%) |
Oct 04, 2011 | 38.80 | 42.33 | 38.24 | 42.28 | 4,900,578 | +2.89(+7.34%) |