Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.20 | 45.29 | 45.04 | 45.17 | 354,443 | -0.03(-0.07%) |
Dec 29, 2011 | 44.94 | 45.29 | 44.74 | 45.20 | 522,304 | +0.35(+0.79%) |
Dec 28, 2011 | 46.07 | 46.07 | 44.62 | 44.85 | 339,269 | -1.23(-2.68%) |
Dec 27, 2011 | 46.47 | 46.66 | 45.63 | 46.08 | 306,628 | -0.49(-1.06%) |
Dec 23, 2011 | 46.32 | 46.99 | 45.81 | 46.57 | 345,236 | -0.09(-0.18%) |
Dec 21, 2011 | 47.49 | 47.66 | 46.15 | 46.66 | 352,557 | -1.34(-2.80%) |
Dec 20, 2011 | 47.16 | 48.15 | 47.02 | 48.00 | 220,992 | +1.52(+3.27%) |
Dec 19, 2011 | 47.81 | 48.06 | 46.32 | 46.48 | 261,791 | -1.21(-2.54%) |
Dec 16, 2011 | 46.61 | 47.73 | 46.33 | 47.69 | 702,385 | +1.40(+3.03%) |
Dec 15, 2011 | 46.07 | 46.38 | 45.37 | 46.29 | 323,024 | +0.76(+1.67%) |
Dec 14, 2011 | 45.88 | 46.18 | 45.19 | 45.53 | 780,974 | -0.60(-1.31%) |
Dec 13, 2011 | 47.66 | 48.13 | 45.92 | 46.13 | 227,076 | -1.06(-2.25%) |
Dec 12, 2011 | 48.56 | 48.58 | 46.95 | 47.20 | 313,912 | -1.12(-2.32%) |
Dec 09, 2011 | 47.57 | 48.53 | 47.27 | 48.32 | 204,864 | +0.68(+1.42%) |
Dec 08, 2011 | 48.65 | 49.36 | 47.40 | 47.64 | 202,100 | -1.47(-2.99%) |
Dec 07, 2011 | 48.76 | 49.35 | 48.13 | 49.11 | 184,036 | -0.09(-0.19%) |
Dec 06, 2011 | 49.83 | 50.03 | 48.86 | 49.20 | 299,371 | -0.68(-1.35%) |
Dec 05, 2011 | 49.55 | 50.05 | 49.36 | 49.88 | 293,213 | +0.64(+1.29%) |
Dec 02, 2011 | 49.95 | 50.56 | 49.09 | 49.24 | 142,509 | -0.30(-0.60%) |
Dec 01, 2011 | 50.01 | 50.67 | 49.49 | 49.54 | 159,843 | -0.75(-1.49%) |
Nov 30, 2011 | 49.15 | 50.33 | 48.87 | 50.29 | 445,329 | +2.74(+5.75%) |
Nov 29, 2011 | 47.11 | 47.95 | 46.93 | 47.55 | 236,663 | +0.49(+1.03%) |
Nov 28, 2011 | 46.69 | 47.51 | 46.45 | 47.06 | 281,862 | +1.81(+3.99%) |
Nov 25, 2011 | 45.45 | 45.92 | 45.10 | 45.26 | 93,154 | -0.32(-0.70%) |
Nov 23, 2011 | 46.52 | 46.52 | 45.55 | 45.58 | 189,097 | -1.23(-2.63%) |
Nov 22, 2011 | 47.63 | 47.63 | 46.48 | 46.81 | 110,528 | -0.79(-1.66%) |
Nov 21, 2011 | 48.08 | 48.11 | 46.75 | 47.60 | 157,558 | -0.97(-2.00%) |
Nov 18, 2011 | 48.23 | 48.90 | 47.95 | 48.57 | 209,424 | +0.56(+1.17%) |
Nov 17, 2011 | 49.16 | 49.42 | 47.70 | 48.01 | 264,392 | -1.21(-2.45%) |
Nov 16, 2011 | 50.07 | 50.61 | 49.19 | 49.22 | 180,549 | -1.18(-2.34%) |
Nov 15, 2011 | 49.65 | 50.66 | 49.20 | 50.40 | 213,982 | +0.56(+1.13%) |
Nov 14, 2011 | 50.16 | 50.53 | 49.24 | 49.84 | 160,479 | -0.63(-1.25%) |
Nov 11, 2011 | 50.44 | 51.05 | 50.26 | 50.47 | 177,478 | +0.61(+1.22%) |
Nov 10, 2011 | 50.69 | 50.98 | 49.52 | 49.86 | 317,237 | -0.07(-0.14%) |
Nov 09, 2011 | 50.26 | 50.49 | 49.61 | 49.93 | 422,113 | -1.52(-2.95%) |
Nov 08, 2011 | 51.65 | 51.90 | 50.79 | 51.45 | 544,076 | +0.23(+0.46%) |
Nov 07, 2011 | 50.60 | 51.28 | 50.13 | 51.22 | 246,144 | +0.59(+1.17%) |
Nov 04, 2011 | 50.55 | 51.01 | 49.64 | 50.62 | 316,459 | -0.14(-0.27%) |
Nov 03, 2011 | 50.19 | 50.84 | 49.47 | 50.76 | 342,343 | +1.02(+2.04%) |
Nov 02, 2011 | 49.30 | 49.93 | 49.09 | 49.74 | 318,545 | +1.20(+2.47%) |
Nov 01, 2011 | 48.17 | 50.21 | 47.16 | 48.54 | 576,035 | -1.05(-2.12%) |
Oct 31, 2011 | 51.27 | 51.34 | 49.58 | 49.59 | 312,168 | -2.00(-3.88%) |
Oct 28, 2011 | 52.07 | 52.31 | 51.19 | 51.60 | 407,077 | -0.89(-1.69%) |
Oct 27, 2011 | 51.05 | 53.04 | 51.04 | 52.48 | 1,050,378 | +3.26(+6.62%) |
Oct 26, 2011 | 48.99 | 49.46 | 47.59 | 49.22 | 157,969 | +0.67(+1.37%) |
Oct 25, 2011 | 49.63 | 49.91 | 48.38 | 48.56 | 211,048 | -1.15(-2.31%) |
Oct 24, 2011 | 47.96 | 49.72 | 47.96 | 49.71 | 300,787 | +2.14(+4.50%) |
Oct 21, 2011 | 46.11 | 47.57 | 45.98 | 47.57 | 278,281 | +1.77(+3.86%) |
Oct 20, 2011 | 45.62 | 46.16 | 44.84 | 45.80 | 296,265 | -0.31(-0.66%) |
Oct 19, 2011 | 47.76 | 47.87 | 45.78 | 46.11 | 204,230 | -1.78(-3.72%) |
Oct 18, 2011 | 46.05 | 48.13 | 45.68 | 47.89 | 197,432 | +1.79(+3.89%) |
Oct 17, 2011 | 47.57 | 47.59 | 45.97 | 46.09 | 220,131 | -1.79(-3.74%) |
Oct 14, 2011 | 47.31 | 47.96 | 46.83 | 47.89 | 135,703 | +0.96(+2.04%) |
Oct 13, 2011 | 47.16 | 47.25 | 46.34 | 46.93 | 198,072 | -0.42(-0.90%) |
Oct 12, 2011 | 47.70 | 47.81 | 47.05 | 47.35 | 255,184 | +0.21(+0.44%) |
Oct 11, 2011 | 46.73 | 47.92 | 46.71 | 47.14 | 218,921 | +0.07(+0.14%) |
Oct 10, 2011 | 46.06 | 47.14 | 45.68 | 47.08 | 172,243 | +1.87(+4.14%) |
Oct 07, 2011 | 46.37 | 46.63 | 44.84 | 45.21 | 145,280 | -0.84(-1.83%) |
Oct 06, 2011 | 45.88 | 46.52 | 45.65 | 46.05 | 293,691 | +1.28(+2.85%) |
Oct 05, 2011 | 44.34 | 45.73 | 43.51 | 44.77 | 478,109 | +0.14(+0.31%) |
Oct 04, 2011 | 41.61 | 44.78 | 40.98 | 44.63 | 877,482 | +2.39(+5.65%) |