Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.06 | 52.18 | 51.74 | 51.86 | 15,968,384 | -0.31(-0.60%) |
Dec 29, 2011 | 51.45 | 52.20 | 51.45 | 52.17 | 16,434,732 | +0.67(+1.29%) |
Dec 28, 2011 | 52.09 | 52.27 | 51.40 | 51.50 | 20,863,838 | -0.67(-1.29%) |
Dec 27, 2011 | 51.98 | 52.39 | 51.97 | 52.17 | 16,580,235 | +0.04(+0.07%) |
Dec 23, 2011 | 51.56 | 52.14 | 51.52 | 52.14 | 16,755,885 | +1.28(+2.53%) |
Dec 21, 2011 | 50.18 | 50.99 | 50.17 | 50.85 | 31,300,158 | +0.69(+1.37%) |
Dec 20, 2011 | 49.35 | 50.17 | 49.32 | 50.17 | 34,565,264 | +1.51(+3.11%) |
Dec 19, 2011 | 49.09 | 49.23 | 48.56 | 48.66 | 26,231,462 | -0.39(-0.79%) |
Dec 16, 2011 | 49.40 | 49.50 | 48.87 | 49.04 | 54,701,320 | +0.08(+0.16%) |
Dec 15, 2011 | 48.90 | 49.31 | 48.81 | 48.96 | 29,330,838 | +0.36(+0.74%) |
Dec 14, 2011 | 48.69 | 49.04 | 48.12 | 48.60 | 39,119,204 | -0.67(-1.35%) |
Dec 13, 2011 | 49.32 | 50.05 | 49.03 | 49.27 | 35,729,908 | +0.29(+0.60%) |
Dec 12, 2011 | 49.39 | 49.61 | 48.46 | 48.97 | 29,161,964 | -0.79(-1.59%) |
Dec 09, 2011 | 49.33 | 50.01 | 49.15 | 49.76 | 35,703,480 | +0.90(+1.84%) |
Dec 08, 2011 | 49.40 | 49.46 | 48.67 | 48.86 | 30,128,666 | -0.74(-1.49%) |
Dec 07, 2011 | 49.32 | 50.08 | 49.16 | 49.60 | 32,107,782 | +0.16(+0.32%) |
Dec 06, 2011 | 49.33 | 49.95 | 49.12 | 49.45 | 32,891,210 | +0.23(+0.46%) |
Dec 05, 2011 | 49.48 | 49.67 | 48.82 | 49.22 | 29,903,848 | +0.40(+0.83%) |
Dec 02, 2011 | 49.35 | 49.40 | 48.73 | 48.82 | 31,810,600 | +0.00(+0.00%) |
Dec 01, 2011 | 49.07 | 49.16 | 48.56 | 48.82 | 27,802,848 | -0.40(-0.81%) |
Nov 30, 2011 | 47.98 | 49.27 | 47.95 | 49.21 | 55,461,340 | +2.15(+4.56%) |
Nov 29, 2011 | 46.75 | 47.41 | 46.58 | 47.07 | 32,312,152 | +0.67(+1.44%) |
Nov 28, 2011 | 46.40 | 46.81 | 46.09 | 46.40 | 32,933,600 | +1.19(+2.63%) |
Nov 25, 2011 | 45.58 | 46.01 | 45.21 | 45.21 | 16,761,353 | -0.42(-0.91%) |
Nov 23, 2011 | 45.90 | 46.08 | 45.60 | 45.63 | 38,138,388 | -0.89(-1.91%) |
Nov 22, 2011 | 46.73 | 47.17 | 46.42 | 46.51 | 30,913,688 | -0.54(-1.14%) |
Nov 21, 2011 | 46.82 | 47.31 | 46.53 | 47.05 | 33,023,926 | -0.61(-1.27%) |
Nov 18, 2011 | 47.85 | 48.14 | 47.18 | 47.66 | 37,770,936 | +0.02(+0.05%) |
Nov 17, 2011 | 47.79 | 48.59 | 47.17 | 47.63 | 42,439,536 | -0.24(-0.50%) |
Nov 16, 2011 | 47.87 | 48.79 | 47.76 | 47.87 | 33,306,624 | -0.51(-1.06%) |
Nov 15, 2011 | 48.25 | 48.85 | 48.03 | 48.39 | 31,832,166 | +0.08(+0.16%) |
Nov 14, 2011 | 48.66 | 48.79 | 47.96 | 48.31 | 22,212,500 | -0.46(-0.95%) |
Nov 11, 2011 | 48.72 | 48.91 | 48.54 | 48.77 | 24,738,612 | +0.62(+1.30%) |
Nov 10, 2011 | 48.04 | 48.34 | 47.50 | 48.15 | 30,514,790 | +0.80(+1.69%) |
Nov 09, 2011 | 47.66 | 48.28 | 47.13 | 47.35 | 39,439,732 | -1.45(-2.97%) |
Nov 08, 2011 | 48.48 | 48.87 | 48.11 | 48.80 | 31,095,108 | +0.54(+1.12%) |
Nov 07, 2011 | 47.94 | 48.34 | 47.51 | 48.26 | 29,592,886 | +0.50(+1.06%) |
Nov 04, 2011 | 47.48 | 47.81 | 47.06 | 47.75 | 29,915,426 | -0.21(-0.43%) |
Nov 03, 2011 | 47.55 | 48.05 | 47.10 | 47.96 | 40,252,704 | +0.91(+1.93%) |
Nov 02, 2011 | 47.05 | 47.19 | 46.53 | 47.05 | 35,778,772 | +0.87(+1.88%) |
Nov 01, 2011 | 46.11 | 46.90 | 45.89 | 46.18 | 58,936,132 | -1.31(-2.75%) |
Oct 31, 2011 | 49.01 | 49.04 | 47.44 | 47.49 | 50,307,880 | -2.06(-4.16%) |
Oct 28, 2011 | 49.26 | 49.86 | 48.92 | 49.55 | 35,772,428 | -0.24(-0.49%) |
Oct 27, 2011 | 49.82 | 49.99 | 49.07 | 49.80 | 58,366,792 | +0.49(+1.00%) |
Oct 26, 2011 | 48.75 | 49.43 | 48.22 | 49.30 | 44,675,344 | +0.99(+2.05%) |
Oct 25, 2011 | 48.55 | 48.95 | 48.08 | 48.31 | 38,528,100 | -0.44(-0.91%) |
Oct 24, 2011 | 48.60 | 48.96 | 48.38 | 48.76 | 32,655,126 | +0.02(+0.05%) |
Oct 21, 2011 | 48.40 | 48.75 | 48.15 | 48.73 | 45,801,628 | +0.86(+1.80%) |
Oct 20, 2011 | 47.63 | 48.11 | 47.33 | 47.87 | 36,546,632 | +0.17(+0.36%) |
Oct 19, 2011 | 47.78 | 48.19 | 47.39 | 47.70 | 34,382,356 | -0.28(-0.58%) |
Oct 18, 2011 | 47.18 | 48.36 | 46.84 | 47.98 | 39,262,128 | +0.86(+1.83%) |
Oct 17, 2011 | 47.36 | 47.74 | 46.90 | 47.12 | 30,971,768 | -0.39(-0.82%) |
Oct 14, 2011 | 46.89 | 47.58 | 46.87 | 47.50 | 29,386,362 | +1.06(+2.28%) |
Oct 13, 2011 | 46.35 | 46.70 | 46.12 | 46.45 | 32,129,542 | -0.48(-1.02%) |
Oct 12, 2011 | 46.67 | 47.23 | 46.41 | 46.93 | 36,565,568 | +0.54(+1.17%) |
Oct 11, 2011 | 46.09 | 46.63 | 46.04 | 46.39 | 29,356,532 | -0.01(-0.01%) |
Oct 10, 2011 | 45.45 | 46.40 | 45.40 | 46.39 | 33,629,976 | +1.65(+3.70%) |
Oct 07, 2011 | 45.29 | 45.32 | 44.41 | 44.74 | 38,763,420 | -0.20(-0.45%) |
Oct 06, 2011 | 44.36 | 45.00 | 44.35 | 44.94 | 40,892,776 | -0.04(-0.08%) |
Oct 05, 2011 | 44.20 | 45.00 | 43.92 | 44.97 | 46,432,984 | +0.68(+1.54%) |
Oct 04, 2011 | 42.72 | 44.49 | 42.09 | 44.29 | 59,934,456 | +1.02(+2.36%) |