Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.18 | 45.63 | 45.14 | 45.25 | 4,394,693 | +0.07(+0.15%) |
Dec 29, 2011 | 43.89 | 45.24 | 43.72 | 45.18 | 4,888,359 | +0.94(+2.12%) |
Dec 28, 2011 | 45.59 | 45.75 | 44.00 | 44.24 | 6,008,154 | -1.26(-2.77%) |
Dec 27, 2011 | 45.79 | 46.09 | 45.33 | 45.50 | 2,519,479 | -0.52(-1.13%) |
Dec 23, 2011 | 46.31 | 46.40 | 45.84 | 46.02 | 2,941,475 | -0.26(-0.56%) |
Dec 21, 2011 | 46.64 | 46.73 | 45.81 | 46.28 | 6,137,446 | +0.19(+0.41%) |
Dec 20, 2011 | 45.70 | 46.48 | 45.55 | 46.09 | 7,735,286 | +1.49(+3.34%) |
Dec 19, 2011 | 45.09 | 45.28 | 44.22 | 44.60 | 7,744,221 | -0.33(-0.73%) |
Dec 16, 2011 | 44.70 | 45.79 | 44.57 | 44.93 | 10,802,808 | +0.74(+1.67%) |
Dec 15, 2011 | 44.99 | 45.50 | 44.12 | 44.19 | 8,791,452 | -0.48(-1.07%) |
Dec 14, 2011 | 45.53 | 45.81 | 44.14 | 44.67 | 14,061,283 | -1.98(-4.24%) |
Dec 13, 2011 | 47.85 | 48.80 | 46.23 | 46.65 | 8,433,109 | -1.23(-2.57%) |
Dec 12, 2011 | 48.51 | 48.53 | 47.27 | 47.88 | 7,740,503 | -1.93(-3.87%) |
Dec 09, 2011 | 49.58 | 50.08 | 49.11 | 49.81 | 5,410,209 | +0.22(+0.44%) |
Dec 08, 2011 | 50.36 | 50.57 | 49.30 | 49.59 | 5,512,600 | -1.59(-3.11%) |
Dec 07, 2011 | 51.19 | 51.38 | 50.60 | 51.18 | 4,820,742 | -0.02(-0.04%) |
Dec 06, 2011 | 49.95 | 51.81 | 49.76 | 51.20 | 6,114,402 | +0.93(+1.85%) |
Dec 05, 2011 | 50.54 | 51.78 | 49.92 | 50.27 | 8,264,644 | -0.75(-1.47%) |
Dec 02, 2011 | 53.02 | 53.14 | 50.91 | 51.02 | 7,713,114 | -1.79(-3.39%) |
Dec 01, 2011 | 52.55 | 53.00 | 52.10 | 52.81 | 5,495,180 | -0.07(-0.13%) |
Nov 30, 2011 | 51.85 | 52.90 | 51.54 | 52.88 | 8,173,283 | +2.95(+5.91%) |
Nov 29, 2011 | 49.25 | 50.29 | 49.22 | 49.93 | 4,821,178 | +0.39(+0.79%) |
Nov 28, 2011 | 49.72 | 50.42 | 49.29 | 49.54 | 6,277,181 | +1.95(+4.10%) |
Nov 25, 2011 | 47.40 | 48.58 | 47.40 | 47.59 | 2,423,721 | -0.37(-0.77%) |
Nov 23, 2011 | 48.37 | 48.58 | 47.52 | 47.96 | 6,195,912 | -1.10(-2.24%) |
Nov 22, 2011 | 48.46 | 49.65 | 48.36 | 49.06 | 5,565,338 | +0.97(+2.02%) |
Nov 21, 2011 | 48.29 | 48.34 | 47.34 | 48.09 | 7,551,172 | -0.75(-1.54%) |
Nov 18, 2011 | 49.49 | 50.21 | 48.71 | 48.84 | 6,442,321 | -0.44(-0.89%) |
Nov 17, 2011 | 50.86 | 51.12 | 49.20 | 49.28 | 7,369,834 | -2.18(-4.24%) |
Nov 16, 2011 | 51.70 | 52.43 | 51.30 | 51.46 | 4,443,282 | -0.84(-1.61%) |
Nov 15, 2011 | 52.04 | 52.63 | 51.62 | 52.30 | 4,378,474 | +0.07(+0.13%) |
Nov 14, 2011 | 52.73 | 53.14 | 51.80 | 52.23 | 4,718,068 | -0.94(-1.77%) |
Nov 11, 2011 | 51.81 | 53.21 | 51.62 | 53.17 | 5,218,356 | +2.07(+4.05%) |
Nov 10, 2011 | 51.19 | 51.73 | 50.10 | 51.10 | 6,570,577 | -0.05(-0.10%) |
Nov 09, 2011 | 51.76 | 52.98 | 51.10 | 51.15 | 13,106,865 | -0.91(-1.75%) |
Nov 08, 2011 | 52.27 | 53.26 | 52.02 | 52.06 | 7,551,561 | -0.75(-1.42%) |
Nov 07, 2011 | 51.93 | 52.88 | 51.80 | 52.81 | 4,933,619 | +1.39(+2.70%) |
Nov 04, 2011 | 51.36 | 51.88 | 50.49 | 51.42 | 4,576,552 | -0.61(-1.17%) |
Nov 03, 2011 | 51.38 | 52.04 | 50.72 | 52.03 | 7,138,204 | +1.51(+2.99%) |
Nov 02, 2011 | 50.04 | 51.48 | 49.93 | 50.52 | 8,775,297 | +1.20(+2.43%) |
Nov 01, 2011 | 47.72 | 49.90 | 47.19 | 49.32 | 8,431,879 | -0.18(-0.36%) |
Oct 31, 2011 | 50.08 | 50.25 | 49.45 | 49.50 | 6,421,248 | -1.35(-2.65%) |
Oct 28, 2011 | 49.09 | 50.99 | 48.80 | 50.85 | 9,013,940 | +1.89(+3.86%) |
Oct 27, 2011 | 48.64 | 49.54 | 47.69 | 48.96 | 14,521,816 | +1.11(+2.32%) |
Oct 26, 2011 | 47.90 | 48.35 | 47.09 | 47.85 | 9,360,426 | +0.65(+1.38%) |
Oct 25, 2011 | 46.33 | 47.90 | 45.60 | 47.20 | 8,685,121 | +0.92(+1.99%) |
Oct 24, 2011 | 45.25 | 46.44 | 45.19 | 46.28 | 6,885,778 | +1.69(+3.79%) |
Oct 21, 2011 | 45.55 | 45.55 | 44.08 | 44.59 | 7,426,557 | +0.26(+0.59%) |
Oct 20, 2011 | 44.59 | 44.63 | 43.12 | 44.33 | 11,497,048 | -0.47(-1.05%) |
Oct 19, 2011 | 47.45 | 47.45 | 44.64 | 44.80 | 11,010,604 | -2.32(-4.92%) |
Oct 18, 2011 | 46.48 | 47.42 | 45.30 | 47.12 | 8,543,917 | -0.08(-0.17%) |
Oct 17, 2011 | 48.15 | 48.25 | 47.03 | 47.20 | 3,665,654 | -1.04(-2.16%) |
Oct 14, 2011 | 47.61 | 48.28 | 47.30 | 48.24 | 4,554,422 | +1.24(+2.64%) |
Oct 13, 2011 | 47.66 | 47.68 | 46.49 | 47.00 | 5,408,671 | -1.19(-2.47%) |
Oct 12, 2011 | 48.64 | 48.73 | 47.82 | 48.19 | 5,690,982 | +0.34(+0.71%) |
Oct 11, 2011 | 47.82 | 48.08 | 47.07 | 47.85 | 4,171,788 | -0.10(-0.21%) |
Oct 10, 2011 | 47.62 | 48.00 | 47.00 | 47.95 | 4,292,806 | +1.31(+2.81%) |
Oct 07, 2011 | 48.53 | 48.62 | 46.29 | 46.64 | 5,677,059 | -1.08(-2.26%) |
Oct 06, 2011 | 47.14 | 47.77 | 46.77 | 47.72 | 8,525,044 | +1.45(+3.13%) |
Oct 05, 2011 | 44.20 | 46.40 | 44.15 | 46.27 | 8,415,084 | +1.66(+3.72%) |
Oct 04, 2011 | 45.15 | 45.52 | 42.89 | 44.61 | 12,268,814 | -1.60(-3.46%) |