Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.53 | 53.05 | 52.43 | 52.53 | 2,123,620 | +0.09(+0.18%) |
Dec 29, 2011 | 51.83 | 52.72 | 51.75 | 52.43 | 2,786,829 | +0.80(+1.56%) |
Dec 28, 2011 | 53.14 | 53.14 | 51.55 | 51.63 | 2,840,944 | -1.40(-2.64%) |
Dec 27, 2011 | 52.84 | 53.38 | 52.55 | 53.03 | 2,862,338 | +0.13(+0.25%) |
Dec 23, 2011 | 52.93 | 53.14 | 52.65 | 52.90 | 2,800,354 | +0.87(+1.68%) |
Dec 21, 2011 | 52.05 | 52.46 | 50.52 | 52.02 | 4,747,847 | -0.02(-0.03%) |
Dec 20, 2011 | 50.85 | 52.29 | 50.83 | 52.04 | 4,503,038 | +2.72(+5.51%) |
Dec 19, 2011 | 50.89 | 50.93 | 49.16 | 49.32 | 4,336,032 | -1.31(-2.58%) |
Dec 16, 2011 | 50.15 | 51.01 | 49.50 | 50.62 | 7,030,113 | +1.00(+2.02%) |
Dec 15, 2011 | 51.93 | 52.02 | 49.34 | 49.62 | 6,357,317 | -1.34(-2.64%) |
Dec 14, 2011 | 52.24 | 52.87 | 50.66 | 50.96 | 6,964,071 | -2.30(-4.32%) |
Dec 13, 2011 | 55.14 | 56.15 | 52.81 | 53.27 | 5,762,569 | -1.39(-2.54%) |
Dec 12, 2011 | 55.73 | 55.76 | 53.58 | 54.66 | 5,732,328 | -2.05(-3.61%) |
Dec 09, 2011 | 55.03 | 57.04 | 54.87 | 56.70 | 4,216,267 | +1.83(+3.34%) |
Dec 08, 2011 | 55.90 | 56.72 | 54.60 | 54.87 | 5,818,207 | -1.32(-2.35%) |
Dec 07, 2011 | 56.36 | 56.67 | 55.52 | 56.19 | 5,244,600 | -0.28(-0.49%) |
Dec 06, 2011 | 56.74 | 57.17 | 55.51 | 56.47 | 5,077,814 | -0.03(-0.05%) |
Dec 05, 2011 | 56.32 | 56.69 | 55.80 | 56.50 | 5,795,694 | +1.61(+2.94%) |
Dec 02, 2011 | 55.92 | 56.47 | 54.71 | 54.89 | 5,271,316 | -0.29(-0.53%) |
Dec 01, 2011 | 55.12 | 56.15 | 54.79 | 55.18 | 4,535,594 | -0.21(-0.38%) |
Nov 30, 2011 | 54.60 | 55.64 | 54.18 | 55.39 | 7,289,722 | +3.22(+6.18%) |
Nov 29, 2011 | 50.96 | 53.28 | 50.64 | 52.17 | 6,686,075 | +1.42(+2.80%) |
Nov 28, 2011 | 51.44 | 51.67 | 50.18 | 50.75 | 8,212,143 | +0.99(+2.00%) |
Nov 25, 2011 | 48.90 | 50.48 | 48.62 | 49.76 | 2,729,948 | +0.59(+1.19%) |
Nov 23, 2011 | 48.92 | 49.85 | 48.51 | 49.17 | 6,556,716 | -0.66(-1.32%) |
Nov 22, 2011 | 50.59 | 51.01 | 49.02 | 49.83 | 6,870,307 | -0.86(-1.69%) |
Nov 21, 2011 | 51.21 | 51.30 | 49.96 | 50.68 | 7,047,501 | -1.37(-2.64%) |
Nov 18, 2011 | 53.19 | 53.41 | 51.39 | 52.05 | 6,225,854 | -0.29(-0.55%) |
Nov 17, 2011 | 54.29 | 54.41 | 51.72 | 52.34 | 7,502,670 | -2.24(-4.11%) |
Nov 16, 2011 | 53.92 | 56.41 | 53.84 | 54.58 | 5,733,566 | +0.10(+0.18%) |
Nov 15, 2011 | 53.75 | 55.02 | 53.26 | 54.48 | 3,455,345 | +0.55(+1.02%) |
Nov 14, 2011 | 54.44 | 54.52 | 53.12 | 53.94 | 3,395,819 | -0.86(-1.56%) |
Nov 11, 2011 | 53.93 | 55.03 | 53.57 | 54.79 | 4,018,635 | +1.74(+3.27%) |
Nov 10, 2011 | 53.06 | 53.37 | 51.48 | 53.06 | 6,899,610 | +1.35(+2.61%) |
Nov 09, 2011 | 52.61 | 54.01 | 51.59 | 51.71 | 7,544,528 | -4.32(-7.71%) |
Nov 08, 2011 | 55.35 | 56.26 | 54.31 | 56.03 | 4,558,612 | +1.19(+2.17%) |
Nov 07, 2011 | 54.70 | 55.87 | 53.80 | 54.84 | 5,253,292 | +0.02(+0.04%) |
Nov 04, 2011 | 55.52 | 56.16 | 54.16 | 54.82 | 6,837,441 | -1.30(-2.31%) |
Nov 03, 2011 | 54.74 | 56.32 | 53.80 | 56.11 | 5,775,102 | +2.01(+3.72%) |
Nov 02, 2011 | 54.36 | 54.41 | 52.83 | 54.10 | 7,000,535 | +1.37(+2.59%) |
Nov 01, 2011 | 51.46 | 53.69 | 50.13 | 52.73 | 10,234,072 | -2.27(-4.14%) |
Oct 31, 2011 | 57.44 | 57.65 | 54.97 | 55.01 | 6,623,709 | -3.39(-5.81%) |
Oct 28, 2011 | 57.04 | 58.49 | 56.80 | 58.40 | 6,886,525 | +0.78(+1.35%) |
Oct 27, 2011 | 55.73 | 58.65 | 55.71 | 57.62 | 9,862,197 | +4.06(+7.59%) |
Oct 26, 2011 | 53.53 | 54.14 | 51.96 | 53.56 | 6,902,197 | +1.13(+2.15%) |
Oct 25, 2011 | 54.79 | 54.87 | 50.11 | 52.43 | 9,173,523 | -0.32(-0.61%) |
Oct 24, 2011 | 51.10 | 52.93 | 51.10 | 52.76 | 7,871,983 | +2.07(+4.09%) |
Oct 21, 2011 | 50.84 | 51.75 | 49.93 | 50.68 | 6,189,267 | +0.46(+0.91%) |
Oct 20, 2011 | 49.69 | 50.73 | 48.82 | 50.23 | 6,107,854 | +0.76(+1.53%) |
Oct 19, 2011 | 50.60 | 51.40 | 49.14 | 49.47 | 5,746,027 | -1.22(-2.40%) |
Oct 18, 2011 | 48.48 | 51.33 | 47.66 | 50.69 | 7,388,521 | +2.31(+4.78%) |
Oct 17, 2011 | 50.89 | 50.91 | 48.25 | 48.38 | 5,010,504 | -2.84(-5.54%) |
Oct 14, 2011 | 49.71 | 51.28 | 49.57 | 51.21 | 5,469,102 | +2.66(+5.48%) |
Oct 13, 2011 | 48.21 | 48.84 | 47.20 | 48.55 | 6,296,145 | +0.08(+0.18%) |
Oct 12, 2011 | 48.67 | 49.85 | 48.14 | 48.47 | 8,278,139 | +0.08(+0.18%) |
Oct 11, 2011 | 47.04 | 49.07 | 46.65 | 48.38 | 8,106,852 | +1.01(+2.13%) |
Oct 10, 2011 | 46.55 | 47.83 | 46.45 | 47.37 | 6,914,684 | +2.02(+4.46%) |
Oct 07, 2011 | 46.36 | 46.44 | 44.60 | 45.35 | 9,721,060 | -0.51(-1.11%) |
Oct 06, 2011 | 45.67 | 45.95 | 44.60 | 45.86 | 14,425,383 | +3.36(+7.91%) |
Oct 05, 2011 | 40.51 | 42.52 | 39.90 | 42.50 | 10,280,088 | +1.80(+4.41%) |
Oct 04, 2011 | 37.53 | 40.74 | 36.99 | 40.70 | 9,561,457 | +1.97(+5.08%) |