Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.07 | 52.19 | 51.75 | 51.87 | 15,964,156 | -0.31(-0.60%) |
Dec 29, 2011 | 51.46 | 52.22 | 51.46 | 52.18 | 16,430,381 | +0.67(+1.29%) |
Dec 28, 2011 | 52.11 | 52.29 | 51.41 | 51.51 | 20,858,316 | -0.67(-1.29%) |
Dec 27, 2011 | 52.00 | 52.40 | 51.99 | 52.19 | 16,575,845 | +0.04(+0.07%) |
Dec 23, 2011 | 51.58 | 52.16 | 51.53 | 52.15 | 16,751,449 | +1.29(+2.53%) |
Dec 21, 2011 | 50.19 | 51.00 | 50.18 | 50.87 | 31,291,872 | +0.69(+1.37%) |
Dec 20, 2011 | 49.36 | 50.18 | 49.33 | 50.18 | 34,556,112 | +1.51(+3.11%) |
Dec 19, 2011 | 49.10 | 49.24 | 48.58 | 48.67 | 26,224,518 | -0.39(-0.79%) |
Dec 16, 2011 | 49.41 | 49.51 | 48.88 | 49.05 | 54,686,840 | +0.08(+0.16%) |
Dec 15, 2011 | 48.91 | 49.32 | 48.82 | 48.97 | 29,323,074 | +0.36(+0.74%) |
Dec 14, 2011 | 48.71 | 49.06 | 48.14 | 48.61 | 39,108,848 | -0.67(-1.35%) |
Dec 13, 2011 | 49.33 | 50.06 | 49.04 | 49.28 | 35,720,448 | +0.29(+0.60%) |
Dec 12, 2011 | 49.40 | 49.62 | 48.47 | 48.99 | 29,154,244 | -0.79(-1.59%) |
Dec 09, 2011 | 49.34 | 50.03 | 49.16 | 49.78 | 35,694,028 | +0.90(+1.84%) |
Dec 08, 2011 | 49.42 | 49.48 | 48.68 | 48.88 | 30,120,690 | -0.74(-1.49%) |
Dec 07, 2011 | 49.33 | 50.09 | 49.17 | 49.62 | 32,099,282 | +0.16(+0.32%) |
Dec 06, 2011 | 49.34 | 49.96 | 49.13 | 49.46 | 32,882,502 | +0.23(+0.46%) |
Dec 05, 2011 | 49.49 | 49.68 | 48.83 | 49.23 | 29,895,932 | +0.40(+0.83%) |
Dec 02, 2011 | 49.37 | 49.41 | 48.74 | 48.83 | 31,802,180 | +0.00(+0.00%) |
Dec 01, 2011 | 49.08 | 49.17 | 48.57 | 48.83 | 27,795,488 | -0.40(-0.81%) |
Nov 30, 2011 | 47.99 | 49.28 | 47.96 | 49.23 | 55,446,656 | +2.15(+4.56%) |
Nov 29, 2011 | 46.76 | 47.43 | 46.59 | 47.08 | 32,303,598 | +0.67(+1.44%) |
Nov 28, 2011 | 46.41 | 46.82 | 46.10 | 46.41 | 32,924,880 | +1.19(+2.63%) |
Nov 25, 2011 | 45.60 | 46.02 | 45.22 | 45.22 | 16,756,916 | -0.42(-0.91%) |
Nov 23, 2011 | 45.92 | 46.09 | 45.61 | 45.64 | 38,128,292 | -0.89(-1.91%) |
Nov 22, 2011 | 46.74 | 47.18 | 46.44 | 46.53 | 30,905,504 | -0.54(-1.14%) |
Nov 21, 2011 | 46.83 | 47.32 | 46.55 | 47.07 | 33,015,184 | -0.61(-1.27%) |
Nov 18, 2011 | 47.87 | 48.15 | 47.19 | 47.67 | 37,760,936 | +0.02(+0.05%) |
Nov 17, 2011 | 47.81 | 48.60 | 47.18 | 47.65 | 42,428,300 | -0.24(-0.50%) |
Nov 16, 2011 | 47.88 | 48.80 | 47.77 | 47.89 | 33,297,806 | -0.51(-1.06%) |
Nov 15, 2011 | 48.26 | 48.86 | 48.04 | 48.40 | 31,823,740 | +0.08(+0.16%) |
Nov 14, 2011 | 48.67 | 48.80 | 47.97 | 48.32 | 22,206,618 | -0.47(-0.95%) |
Nov 11, 2011 | 48.73 | 48.93 | 48.55 | 48.79 | 24,732,062 | +0.62(+1.30%) |
Nov 10, 2011 | 48.06 | 48.36 | 47.51 | 48.16 | 30,506,710 | +0.80(+1.69%) |
Nov 09, 2011 | 47.67 | 48.30 | 47.14 | 47.36 | 39,429,288 | -1.45(-2.97%) |
Nov 08, 2011 | 48.50 | 48.88 | 48.12 | 48.81 | 31,086,876 | +0.54(+1.12%) |
Nov 07, 2011 | 47.95 | 48.36 | 47.52 | 48.27 | 29,585,054 | +0.50(+1.06%) |
Nov 04, 2011 | 47.49 | 47.82 | 47.07 | 47.77 | 29,907,510 | -0.21(-0.43%) |
Nov 03, 2011 | 47.57 | 48.06 | 47.11 | 47.97 | 40,242,052 | +0.91(+1.93%) |
Nov 02, 2011 | 47.07 | 47.20 | 46.54 | 47.07 | 35,769,304 | +0.87(+1.88%) |
Nov 01, 2011 | 46.12 | 46.91 | 45.90 | 46.20 | 58,920,536 | -1.31(-2.75%) |
Oct 31, 2011 | 49.03 | 49.06 | 47.45 | 47.50 | 50,294,568 | -2.06(-4.16%) |
Oct 28, 2011 | 49.27 | 49.88 | 48.93 | 49.57 | 35,762,960 | -0.24(-0.49%) |
Oct 27, 2011 | 49.83 | 50.00 | 49.09 | 49.81 | 58,351,344 | +0.49(+1.00%) |
Oct 26, 2011 | 48.76 | 49.44 | 48.23 | 49.32 | 44,663,520 | +0.99(+2.05%) |
Oct 25, 2011 | 48.56 | 48.96 | 48.09 | 48.33 | 38,517,904 | -0.44(-0.91%) |
Oct 24, 2011 | 48.62 | 48.97 | 48.39 | 48.77 | 32,646,484 | +0.02(+0.05%) |
Oct 21, 2011 | 48.42 | 48.76 | 48.17 | 48.75 | 45,789,504 | +0.86(+1.80%) |
Oct 20, 2011 | 47.64 | 48.13 | 47.35 | 47.88 | 36,536,960 | +0.17(+0.36%) |
Oct 19, 2011 | 47.80 | 48.20 | 47.40 | 47.71 | 34,373,260 | -0.28(-0.58%) |
Oct 18, 2011 | 47.19 | 48.37 | 46.85 | 47.99 | 39,251,740 | +0.86(+1.83%) |
Oct 17, 2011 | 47.37 | 47.75 | 46.91 | 47.13 | 30,963,572 | -0.39(-0.82%) |
Oct 14, 2011 | 46.90 | 47.59 | 46.88 | 47.52 | 29,378,584 | +1.06(+2.28%) |
Oct 13, 2011 | 46.37 | 46.71 | 46.14 | 46.46 | 32,121,040 | -0.48(-1.02%) |
Oct 12, 2011 | 46.68 | 47.24 | 46.42 | 46.94 | 36,555,892 | +0.54(+1.17%) |
Oct 11, 2011 | 46.10 | 46.64 | 46.06 | 46.40 | 29,348,762 | -0.01(-0.01%) |
Oct 10, 2011 | 45.46 | 46.41 | 45.41 | 46.40 | 33,621,076 | +1.65(+3.70%) |
Oct 07, 2011 | 45.30 | 45.33 | 44.43 | 44.75 | 38,753,164 | -0.20(-0.45%) |
Oct 06, 2011 | 44.37 | 45.02 | 44.37 | 44.95 | 40,881,956 | -0.04(-0.08%) |
Oct 05, 2011 | 44.21 | 45.02 | 43.93 | 44.99 | 46,420,692 | +0.68(+1.54%) |
Oct 04, 2011 | 42.74 | 44.50 | 42.10 | 44.30 | 59,918,596 | +1.02(+2.36%) |