Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.46 | 46.41 | 45.86 | 46.15 | 1,847,886 | +0.08(+0.17%) |
Dec 29, 2011 | 44.96 | 46.19 | 44.80 | 46.07 | 2,066,285 | +0.81(+1.79%) |
Dec 28, 2011 | 46.33 | 46.46 | 45.05 | 45.26 | 1,735,812 | -1.68(-3.58%) |
Dec 23, 2011 | 47.20 | 46.94 | 46.94 | 46.94 | 922,994 | -0.54(-1.14%) |
Dec 21, 2011 | 47.93 | 47.98 | 47.14 | 47.48 | 2,473,309 | +0.03(+0.06%) |
Dec 20, 2011 | 47.00 | 47.77 | 46.90 | 47.45 | 4,230,053 | +1.15(+2.48%) |
Dec 19, 2011 | 46.70 | 46.85 | 45.92 | 46.30 | 3,668,990 | -0.35(-0.75%) |
Dec 16, 2011 | 46.26 | 47.39 | 46.20 | 46.65 | 5,795,167 | +0.86(+1.88%) |
Dec 15, 2011 | 46.50 | 46.97 | 45.66 | 45.79 | 2,589,055 | -0.68(-1.46%) |
Dec 14, 2011 | 47.35 | 47.59 | 45.93 | 46.47 | 5,831,461 | -1.82(-3.77%) |
Dec 13, 2011 | 49.25 | 49.93 | 47.83 | 48.29 | 4,074,401 | -0.94(-1.91%) |
Dec 12, 2011 | 49.66 | 49.80 | 48.53 | 49.23 | 4,095,091 | -1.47(-2.90%) |
Dec 09, 2011 | 50.72 | 51.04 | 50.22 | 50.70 | 2,421,822 | -0.12(-0.24%) |
Dec 08, 2011 | 51.00 | 51.20 | 50.34 | 50.82 | 2,196,293 | -0.96(-1.85%) |
Dec 07, 2011 | 51.71 | 51.97 | 51.18 | 51.78 | 2,283,298 | +0.19(+0.37%) |
Dec 06, 2011 | 50.75 | 52.25 | 50.44 | 51.59 | 2,609,085 | +0.44(+0.86%) |
Dec 05, 2011 | 51.21 | 52.46 | 50.90 | 51.15 | 2,888,274 | -0.73(-1.41%) |
Dec 02, 2011 | 53.79 | 53.87 | 51.86 | 51.88 | 2,035,886 | -1.61(-3.01%) |
Dec 01, 2011 | 53.57 | 53.82 | 53.06 | 53.49 | 3,218,329 | -0.56(-1.04%) |
Nov 30, 2011 | 52.80 | 54.05 | 52.35 | 54.05 | 4,393,116 | +2.58(+5.01%) |
Nov 29, 2011 | 50.80 | 51.74 | 50.78 | 51.47 | 3,810,908 | +0.29(+0.57%) |
Nov 28, 2011 | 51.37 | 51.98 | 51.11 | 51.18 | 3,137,626 | +1.02(+2.03%) |
Nov 25, 2011 | 49.68 | 50.74 | 49.55 | 50.16 | 1,635,536 | +0.61(+1.23%) |
Nov 24, 2011 | 50.04 | 50.30 | 49.38 | 49.55 | 570,972 | -0.68(-1.35%) |
Nov 23, 2011 | 50.27 | 50.76 | 49.78 | 50.23 | 3,036,606 | -0.75(-1.47%) |
Nov 22, 2011 | 50.25 | 51.39 | 50.14 | 50.98 | 3,165,965 | +1.11(+2.23%) |
Nov 21, 2011 | 49.97 | 49.98 | 49.18 | 49.87 | 3,026,604 | -0.30(-0.60%) |
Nov 18, 2011 | 50.66 | 51.40 | 50.04 | 50.17 | 2,713,390 | -0.49(-0.97%) |
Nov 17, 2011 | 52.05 | 52.32 | 50.63 | 50.66 | 3,130,608 | -1.99(-3.78%) |
Nov 16, 2011 | 53.10 | 53.37 | 52.58 | 52.65 | 2,430,245 | -0.77(-1.44%) |
Nov 15, 2011 | 53.24 | 53.77 | 52.86 | 53.42 | 2,058,739 | +0.30(+0.56%) |
Nov 14, 2011 | 53.60 | 54.05 | 52.73 | 53.12 | 1,855,718 | -0.60(-1.12%) |
Nov 11, 2011 | 52.78 | 53.86 | 52.51 | 53.72 | 2,003,453 | +1.70(+3.27%) |
Nov 10, 2011 | 52.24 | 52.58 | 51.26 | 52.02 | 2,495,873 | -0.22(-0.42%) |
Nov 09, 2011 | 52.72 | 53.99 | 52.19 | 52.24 | 10,402,365 | -0.26(-0.50%) |
Nov 08, 2011 | 53.01 | 53.94 | 52.48 | 52.50 | 3,134,930 | -1.04(-1.94%) |
Nov 07, 2011 | 52.74 | 53.56 | 52.62 | 53.54 | 3,023,208 | +1.31(+2.51%) |
Nov 04, 2011 | 52.30 | 52.79 | 51.61 | 52.23 | 2,588,563 | -0.27(-0.51%) |
Nov 03, 2011 | 51.90 | 52.55 | 51.64 | 52.50 | 3,447,527 | +1.32(+2.58%) |
Nov 02, 2011 | 50.60 | 52.12 | 50.57 | 51.18 | 4,277,021 | +0.88(+1.75%) |
Nov 01, 2011 | 48.45 | 50.70 | 48.03 | 50.30 | 4,773,343 | +1.09(+2.21%) |
Oct 31, 2011 | 50.00 | 50.09 | 49.21 | 49.21 | 2,641,411 | -1.29(-2.55%) |
Oct 28, 2011 | 48.88 | 50.71 | 48.57 | 50.50 | 4,650,838 | +1.89(+3.89%) |
Oct 27, 2011 | 48.40 | 49.33 | 47.41 | 48.61 | 3,819,333 | +0.42(+0.87%) |
Oct 26, 2011 | 48.34 | 48.76 | 47.81 | 48.19 | 2,651,650 | +0.14(+0.29%) |
Oct 25, 2011 | 46.68 | 48.56 | 46.44 | 48.05 | 3,379,297 | +1.60(+3.44%) |
Oct 24, 2011 | 45.53 | 46.67 | 45.47 | 46.45 | 3,021,378 | +1.53(+3.41%) |
Oct 21, 2011 | 46.00 | 46.00 | 44.59 | 44.92 | 2,224,474 | -0.02(-0.04%) |
Oct 20, 2011 | 45.42 | 45.42 | 44.09 | 44.94 | 4,046,377 | -0.74(-1.62%) |
Oct 19, 2011 | 48.00 | 48.00 | 45.60 | 45.68 | 4,416,279 | -2.12(-4.44%) |
Oct 18, 2011 | 47.53 | 48.00 | 46.39 | 47.80 | 2,735,113 | -0.48(-0.99%) |
Oct 17, 2011 | 48.91 | 48.91 | 48.00 | 48.28 | 1,141,272 | -0.48(-0.98%) |
Oct 14, 2011 | 48.22 | 48.89 | 47.92 | 48.76 | 1,794,487 | +0.76(+1.58%) |
Oct 13, 2011 | 48.55 | 48.72 | 47.69 | 48.00 | 2,555,466 | -0.98(-2.00%) |
Oct 12, 2011 | 49.50 | 49.55 | 48.56 | 48.98 | 2,002,015 | -0.34(-0.69%) |
Oct 11, 2011 | 49.40 | 49.45 | 48.57 | 49.32 | 1,686,513 | +0.88(+1.82%) |
Oct 07, 2011 | 49.95 | 50.00 | 48.12 | 48.44 | 2,305,294 | -1.14(-2.30%) |
Oct 06, 2011 | 48.59 | 49.58 | 48.85 | 49.58 | 2,801,852 | +1.50(+3.12%) |
Oct 05, 2011 | 46.54 | 48.27 | 46.47 | 48.08 | 2,326,719 | +0.94(+1.99%) |
Oct 04, 2011 | 47.99 | 48.05 | 45.65 | 47.14 | 3,529,689 | -1.48(-3.04%) |