Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.17 | 45.27 | 45.02 | 45.14 | 354,663 | -0.03(-0.07%) |
Dec 29, 2011 | 44.91 | 45.26 | 44.71 | 45.17 | 522,629 | +0.35(+0.79%) |
Dec 28, 2011 | 46.05 | 46.05 | 44.60 | 44.82 | 339,480 | -1.23(-2.68%) |
Dec 27, 2011 | 46.45 | 46.63 | 45.61 | 46.05 | 306,818 | -0.49(-1.06%) |
Dec 23, 2011 | 46.29 | 46.96 | 45.78 | 46.54 | 345,451 | -0.09(-0.18%) |
Dec 21, 2011 | 47.46 | 47.63 | 46.12 | 46.63 | 352,776 | -1.34(-2.80%) |
Dec 20, 2011 | 47.13 | 48.12 | 46.99 | 47.97 | 221,130 | +1.52(+3.27%) |
Dec 19, 2011 | 47.78 | 48.03 | 46.29 | 46.45 | 261,954 | -1.21(-2.54%) |
Dec 16, 2011 | 46.58 | 47.70 | 46.30 | 47.67 | 702,822 | +1.40(+3.03%) |
Dec 15, 2011 | 46.04 | 46.35 | 45.34 | 46.26 | 323,225 | +0.76(+1.67%) |
Dec 14, 2011 | 45.86 | 46.15 | 45.16 | 45.50 | 781,459 | -0.60(-1.31%) |
Dec 13, 2011 | 47.63 | 48.10 | 45.89 | 46.10 | 227,217 | -1.06(-2.25%) |
Dec 12, 2011 | 48.53 | 48.55 | 46.92 | 47.17 | 314,107 | -1.12(-2.32%) |
Dec 09, 2011 | 47.54 | 48.50 | 47.24 | 48.29 | 204,991 | +0.68(+1.42%) |
Dec 08, 2011 | 48.62 | 49.33 | 47.37 | 47.61 | 202,226 | -1.47(-2.99%) |
Dec 07, 2011 | 48.73 | 49.32 | 48.10 | 49.08 | 184,151 | -0.09(-0.19%) |
Dec 06, 2011 | 49.80 | 50.00 | 48.83 | 49.17 | 299,557 | -0.68(-1.35%) |
Dec 05, 2011 | 49.52 | 50.02 | 49.33 | 49.85 | 293,395 | +0.64(+1.29%) |
Dec 02, 2011 | 49.92 | 50.53 | 49.06 | 49.21 | 142,597 | -0.30(-0.60%) |
Dec 01, 2011 | 49.98 | 50.64 | 49.45 | 49.51 | 159,942 | -0.75(-1.49%) |
Nov 30, 2011 | 49.12 | 50.29 | 48.84 | 50.25 | 445,606 | +2.73(+5.75%) |
Nov 29, 2011 | 47.08 | 47.92 | 46.90 | 47.52 | 236,811 | +0.49(+1.03%) |
Nov 28, 2011 | 46.66 | 47.48 | 46.42 | 47.04 | 282,037 | +1.80(+3.99%) |
Nov 25, 2011 | 45.43 | 45.89 | 45.07 | 45.23 | 93,212 | -0.32(-0.70%) |
Nov 23, 2011 | 46.49 | 46.49 | 45.52 | 45.55 | 189,215 | -1.23(-2.63%) |
Nov 22, 2011 | 47.60 | 47.60 | 46.46 | 46.78 | 110,597 | -0.79(-1.66%) |
Nov 21, 2011 | 48.05 | 48.08 | 46.72 | 47.57 | 157,656 | -0.97(-2.00%) |
Nov 18, 2011 | 48.20 | 48.87 | 47.92 | 48.54 | 209,554 | +0.56(+1.17%) |
Nov 17, 2011 | 49.13 | 49.39 | 47.67 | 47.98 | 264,556 | -1.21(-2.45%) |
Nov 16, 2011 | 50.04 | 50.57 | 49.16 | 49.19 | 180,661 | -1.18(-2.34%) |
Nov 15, 2011 | 49.62 | 50.63 | 49.17 | 50.37 | 214,115 | +0.56(+1.12%) |
Nov 14, 2011 | 50.13 | 50.50 | 49.21 | 49.80 | 160,579 | -0.63(-1.25%) |
Nov 11, 2011 | 50.41 | 51.02 | 50.23 | 50.44 | 177,589 | +0.61(+1.22%) |
Nov 10, 2011 | 50.66 | 50.95 | 49.49 | 49.83 | 317,434 | -0.07(-0.14%) |
Nov 09, 2011 | 50.23 | 50.46 | 49.58 | 49.90 | 422,376 | -1.52(-2.95%) |
Nov 08, 2011 | 51.62 | 51.87 | 50.76 | 51.42 | 544,415 | +0.23(+0.46%) |
Nov 07, 2011 | 50.57 | 51.25 | 50.10 | 51.19 | 246,297 | +0.59(+1.17%) |
Nov 04, 2011 | 50.52 | 50.98 | 49.61 | 50.59 | 316,656 | -0.14(-0.27%) |
Nov 03, 2011 | 50.16 | 50.81 | 49.44 | 50.73 | 342,556 | +1.02(+2.04%) |
Nov 02, 2011 | 49.27 | 49.90 | 49.06 | 49.71 | 318,744 | +1.20(+2.47%) |
Nov 01, 2011 | 48.14 | 50.18 | 47.13 | 48.51 | 576,394 | -1.05(-2.12%) |
Oct 31, 2011 | 51.24 | 51.30 | 49.55 | 49.56 | 312,362 | -2.00(-3.88%) |
Oct 28, 2011 | 52.03 | 52.28 | 51.16 | 51.56 | 407,330 | -0.89(-1.69%) |
Oct 27, 2011 | 51.02 | 53.01 | 51.01 | 52.45 | 1,051,031 | +3.26(+6.62%) |
Oct 26, 2011 | 48.96 | 49.43 | 47.56 | 49.19 | 158,068 | +0.66(+1.37%) |
Oct 25, 2011 | 49.60 | 49.88 | 48.35 | 48.53 | 211,179 | -1.15(-2.31%) |
Oct 24, 2011 | 47.93 | 49.69 | 47.93 | 49.67 | 300,974 | +2.14(+4.50%) |
Oct 21, 2011 | 46.08 | 47.54 | 45.95 | 47.54 | 278,454 | +1.77(+3.86%) |
Oct 20, 2011 | 45.59 | 46.13 | 44.81 | 45.77 | 296,449 | -0.31(-0.66%) |
Oct 19, 2011 | 47.73 | 47.84 | 45.75 | 46.08 | 204,357 | -1.78(-3.72%) |
Oct 18, 2011 | 46.03 | 48.10 | 45.65 | 47.86 | 197,555 | +1.79(+3.89%) |
Oct 17, 2011 | 47.54 | 47.56 | 45.94 | 46.06 | 220,268 | -1.79(-3.74%) |
Oct 14, 2011 | 47.28 | 47.93 | 46.80 | 47.86 | 135,787 | +0.96(+2.04%) |
Oct 13, 2011 | 47.13 | 47.22 | 46.31 | 46.90 | 198,195 | -0.42(-0.89%) |
Oct 12, 2011 | 47.67 | 47.78 | 47.02 | 47.32 | 255,343 | +0.21(+0.44%) |
Oct 11, 2011 | 46.70 | 47.89 | 46.68 | 47.11 | 219,057 | +0.07(+0.14%) |
Oct 10, 2011 | 46.03 | 47.11 | 45.65 | 47.05 | 172,350 | +1.87(+4.14%) |
Oct 07, 2011 | 46.35 | 46.60 | 44.81 | 45.18 | 145,370 | -0.84(-1.83%) |
Oct 06, 2011 | 45.85 | 46.49 | 45.62 | 46.02 | 293,874 | +1.28(+2.85%) |
Oct 05, 2011 | 44.31 | 45.70 | 43.48 | 44.74 | 478,406 | +0.14(+0.31%) |
Oct 04, 2011 | 41.58 | 44.76 | 40.95 | 44.61 | 878,028 | +2.38(+5.65%) |