Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.53 | 48.90 | 48.17 | 48.64 | 2,460,022 | +0.47(+0.98%) |
Dec 29, 2011 | 48.33 | 48.67 | 47.64 | 48.17 | 3,391,933 | +0.23(+0.48%) |
Dec 28, 2011 | 49.26 | 49.49 | 47.90 | 47.94 | 3,251,989 | -1.50(-3.03%) |
Dec 27, 2011 | 49.90 | 50.15 | 49.42 | 49.44 | 2,288,321 | -0.45(-0.90%) |
Dec 23, 2011 | 49.83 | 50.00 | 49.55 | 49.89 | 3,321,655 | +1.13(+2.32%) |
Dec 21, 2011 | 48.29 | 49.02 | 47.11 | 48.76 | 6,577,379 | +0.73(+1.52%) |
Dec 20, 2011 | 46.03 | 48.31 | 46.03 | 48.03 | 9,765,915 | +3.10(+6.90%) |
Dec 19, 2011 | 46.28 | 46.49 | 44.85 | 44.93 | 5,178,987 | -1.00(-2.18%) |
Dec 16, 2011 | 45.45 | 46.67 | 45.28 | 45.93 | 7,238,610 | +1.11(+2.48%) |
Dec 15, 2011 | 46.88 | 47.10 | 44.68 | 44.82 | 8,177,244 | -1.14(-2.48%) |
Dec 14, 2011 | 47.15 | 47.59 | 45.83 | 45.96 | 7,847,666 | -1.92(-4.01%) |
Dec 13, 2011 | 48.93 | 49.59 | 47.55 | 47.88 | 5,586,332 | -0.72(-1.48%) |
Dec 12, 2011 | 49.39 | 49.39 | 47.90 | 48.60 | 4,324,110 | -1.79(-3.55%) |
Dec 09, 2011 | 49.11 | 50.73 | 49.05 | 50.39 | 5,256,205 | +1.39(+2.84%) |
Dec 08, 2011 | 50.35 | 51.82 | 48.77 | 49.00 | 7,988,670 | -1.72(-3.39%) |
Dec 07, 2011 | 52.65 | 52.65 | 50.47 | 50.72 | 10,530,940 | -2.08(-3.94%) |
Dec 06, 2011 | 54.82 | 55.34 | 52.67 | 52.80 | 8,446,323 | -1.90(-3.47%) |
Dec 05, 2011 | 55.07 | 55.94 | 54.25 | 54.70 | 5,631,171 | +1.08(+2.01%) |
Dec 02, 2011 | 55.25 | 56.11 | 53.41 | 53.62 | 6,875,981 | -1.63(-2.95%) |
Dec 01, 2011 | 54.34 | 55.60 | 54.08 | 55.25 | 5,350,050 | +0.64(+1.17%) |
Nov 30, 2011 | 53.56 | 54.70 | 52.47 | 54.61 | 7,533,092 | +3.59(+7.04%) |
Nov 29, 2011 | 51.71 | 52.36 | 50.95 | 51.02 | 4,373,078 | -0.25(-0.49%) |
Nov 28, 2011 | 51.07 | 52.21 | 50.66 | 51.27 | 5,382,645 | +2.40(+4.91%) |
Nov 25, 2011 | 48.79 | 49.99 | 48.65 | 48.87 | 2,047,346 | -0.11(-0.22%) |
Nov 23, 2011 | 50.39 | 50.74 | 48.94 | 48.98 | 6,772,663 | -2.31(-4.50%) |
Nov 22, 2011 | 52.21 | 52.75 | 50.80 | 51.29 | 4,101,250 | -1.08(-2.06%) |
Nov 21, 2011 | 52.95 | 52.95 | 51.27 | 52.37 | 5,148,017 | -1.68(-3.11%) |
Nov 18, 2011 | 56.31 | 56.61 | 53.66 | 54.05 | 5,854,170 | -1.61(-2.89%) |
Nov 17, 2011 | 57.64 | 57.97 | 55.05 | 55.66 | 5,482,372 | -2.17(-3.75%) |
Nov 16, 2011 | 56.28 | 59.84 | 56.22 | 57.83 | 6,650,768 | +1.18(+2.08%) |
Nov 15, 2011 | 57.06 | 57.83 | 56.46 | 56.65 | 5,361,897 | -0.63(-1.10%) |
Nov 14, 2011 | 57.69 | 57.98 | 56.75 | 57.28 | 3,454,180 | -0.92(-1.58%) |
Nov 11, 2011 | 58.08 | 59.45 | 57.66 | 58.20 | 4,175,744 | +0.96(+1.68%) |
Nov 10, 2011 | 57.80 | 58.12 | 55.89 | 57.24 | 5,871,871 | +1.47(+2.64%) |
Nov 09, 2011 | 57.21 | 57.73 | 55.51 | 55.77 | 7,383,500 | -3.61(-6.08%) |
Nov 08, 2011 | 57.33 | 59.56 | 57.12 | 59.38 | 7,051,524 | +2.58(+4.54%) |
Nov 07, 2011 | 56.15 | 57.29 | 55.09 | 56.80 | 4,697,651 | +0.65(+1.16%) |
Nov 04, 2011 | 56.28 | 57.23 | 55.40 | 56.15 | 3,960,683 | -0.70(-1.23%) |
Nov 03, 2011 | 55.67 | 57.12 | 54.52 | 56.85 | 6,042,186 | +1.72(+3.12%) |
Nov 02, 2011 | 55.69 | 56.08 | 54.04 | 55.13 | 6,349,467 | +1.59(+2.97%) |
Nov 01, 2011 | 52.69 | 54.50 | 51.37 | 53.54 | 15,171,342 | -4.45(-7.67%) |
Oct 31, 2011 | 59.85 | 59.87 | 57.53 | 57.99 | 8,297,333 | -2.90(-4.76%) |
Oct 28, 2011 | 59.99 | 61.10 | 59.69 | 60.89 | 5,063,187 | +0.12(+0.20%) |
Oct 27, 2011 | 58.87 | 61.90 | 58.68 | 60.77 | 9,407,811 | +4.29(+7.60%) |
Oct 26, 2011 | 56.18 | 56.95 | 54.80 | 56.48 | 6,048,346 | +1.07(+1.93%) |
Oct 25, 2011 | 56.93 | 57.01 | 55.06 | 55.41 | 5,623,027 | -1.10(-1.95%) |
Oct 24, 2011 | 54.79 | 56.61 | 54.79 | 56.51 | 4,569,143 | +2.02(+3.71%) |
Oct 21, 2011 | 54.41 | 55.61 | 53.55 | 54.49 | 7,861,642 | +0.64(+1.19%) |
Oct 20, 2011 | 54.48 | 54.49 | 52.34 | 53.85 | 6,769,229 | -0.45(-0.83%) |
Oct 19, 2011 | 55.52 | 57.09 | 53.94 | 54.30 | 7,788,826 | -1.42(-2.55%) |
Oct 18, 2011 | 53.30 | 56.06 | 52.21 | 55.72 | 7,348,086 | +2.28(+4.27%) |
Oct 17, 2011 | 55.91 | 56.91 | 53.32 | 53.44 | 7,651,996 | -3.23(-5.70%) |
Oct 14, 2011 | 54.37 | 56.71 | 54.17 | 56.67 | 6,323,269 | +3.29(+6.16%) |
Oct 13, 2011 | 53.06 | 53.65 | 51.85 | 53.38 | 5,094,876 | -0.10(-0.19%) |
Oct 12, 2011 | 53.60 | 54.71 | 52.26 | 53.48 | 6,417,729 | +0.25(+0.47%) |
Oct 11, 2011 | 51.66 | 54.07 | 51.50 | 53.23 | 6,692,465 | +1.13(+2.17%) |
Oct 10, 2011 | 50.69 | 52.67 | 50.69 | 52.10 | 5,599,203 | +2.78(+5.64%) |
Oct 07, 2011 | 49.79 | 50.37 | 48.47 | 49.32 | 6,361,562 | -0.23(-0.46%) |
Oct 06, 2011 | 49.93 | 50.59 | 48.98 | 49.55 | 7,682,681 | +0.74(+1.52%) |
Oct 05, 2011 | 45.52 | 49.08 | 44.12 | 48.81 | 9,066,773 | +3.58(+7.92%) |
Oct 04, 2011 | 43.45 | 45.31 | 41.91 | 45.23 | 12,583,595 | +0.76(+1.71%) |