Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.26 | 46.50 | 45.96 | 45.97 | 2,701,254 | -0.53(-1.13%) |
Dec 29, 2011 | 45.85 | 46.56 | 45.54 | 46.50 | 3,797,594 | +0.85(+1.85%) |
Dec 28, 2011 | 45.68 | 45.84 | 45.55 | 45.65 | 3,562,942 | -0.06(-0.13%) |
Dec 27, 2011 | 45.46 | 45.89 | 45.43 | 45.71 | 2,178,705 | +0.03(+0.08%) |
Dec 23, 2011 | 45.42 | 45.71 | 44.95 | 45.68 | 2,711,985 | +0.73(+1.61%) |
Dec 21, 2011 | 46.37 | 46.46 | 44.11 | 44.95 | 9,661,577 | -1.89(-4.04%) |
Dec 20, 2011 | 46.69 | 47.16 | 46.60 | 46.84 | 6,733,320 | +0.64(+1.38%) |
Dec 19, 2011 | 46.76 | 47.03 | 45.96 | 46.20 | 5,890,656 | -0.56(-1.20%) |
Dec 16, 2011 | 47.07 | 47.91 | 45.71 | 46.76 | 18,513,244 | -1.71(-3.53%) |
Dec 15, 2011 | 48.64 | 49.26 | 48.35 | 48.47 | 6,249,639 | +0.09(+0.18%) |
Dec 14, 2011 | 49.77 | 50.00 | 48.27 | 48.39 | 5,825,885 | -1.64(-3.28%) |
Dec 13, 2011 | 50.56 | 50.99 | 49.72 | 50.03 | 3,392,751 | -0.25(-0.50%) |
Dec 12, 2011 | 50.44 | 50.48 | 49.83 | 50.28 | 3,121,327 | -0.42(-0.83%) |
Dec 09, 2011 | 49.35 | 50.88 | 49.06 | 50.70 | 3,844,460 | +1.76(+3.60%) |
Dec 08, 2011 | 50.17 | 50.32 | 48.83 | 48.94 | 3,743,607 | -1.61(-3.19%) |
Dec 07, 2011 | 50.77 | 50.84 | 49.93 | 50.55 | 4,442,538 | -0.54(-1.06%) |
Dec 06, 2011 | 51.70 | 51.76 | 50.71 | 51.10 | 2,857,087 | -0.13(-0.25%) |
Dec 05, 2011 | 51.05 | 51.99 | 50.70 | 51.23 | 4,182,711 | +0.81(+1.61%) |
Dec 02, 2011 | 50.72 | 51.14 | 50.30 | 50.42 | 3,697,904 | +0.35(+0.71%) |
Dec 01, 2011 | 49.84 | 50.78 | 49.50 | 50.06 | 2,975,869 | +0.03(+0.07%) |
Nov 30, 2011 | 49.34 | 50.09 | 49.01 | 50.03 | 4,204,375 | +2.04(+4.25%) |
Nov 29, 2011 | 48.04 | 48.28 | 47.60 | 47.99 | 3,339,789 | +0.24(+0.51%) |
Nov 28, 2011 | 47.32 | 48.10 | 47.01 | 47.75 | 2,700,932 | +1.37(+2.96%) |
Nov 25, 2011 | 46.28 | 46.75 | 45.93 | 46.37 | 1,666,672 | +0.06(+0.13%) |
Nov 23, 2011 | 46.84 | 46.99 | 46.08 | 46.31 | 2,972,812 | -1.04(-2.19%) |
Nov 22, 2011 | 47.57 | 48.11 | 47.30 | 47.35 | 3,851,378 | -0.20(-0.42%) |
Nov 21, 2011 | 47.06 | 47.83 | 46.50 | 47.55 | 4,650,714 | -0.03(-0.07%) |
Nov 18, 2011 | 48.27 | 48.33 | 47.36 | 47.58 | 3,991,162 | -0.52(-1.08%) |
Nov 17, 2011 | 48.97 | 49.34 | 47.81 | 48.10 | 4,503,975 | -1.06(-2.16%) |
Nov 16, 2011 | 49.72 | 50.46 | 49.12 | 49.16 | 2,877,375 | -0.86(-1.73%) |
Nov 15, 2011 | 49.44 | 50.34 | 49.28 | 50.03 | 2,654,716 | +0.35(+0.71%) |
Nov 14, 2011 | 50.43 | 50.62 | 49.60 | 49.67 | 2,515,903 | -1.25(-2.46%) |
Nov 11, 2011 | 49.94 | 50.97 | 49.87 | 50.93 | 2,535,009 | +1.70(+3.46%) |
Nov 10, 2011 | 49.70 | 49.78 | 48.58 | 49.22 | 2,949,790 | +0.25(+0.51%) |
Nov 09, 2011 | 49.73 | 49.91 | 48.91 | 48.97 | 3,420,440 | -1.88(-3.70%) |
Nov 08, 2011 | 50.30 | 50.93 | 49.87 | 50.86 | 2,285,086 | +0.77(+1.53%) |
Nov 07, 2011 | 50.16 | 50.41 | 49.64 | 50.09 | 3,003,465 | -0.21(-0.41%) |
Nov 04, 2011 | 50.63 | 50.64 | 49.87 | 50.30 | 3,043,653 | -0.85(-1.65%) |
Nov 03, 2011 | 51.23 | 51.49 | 50.51 | 51.14 | 3,958,970 | +0.64(+1.27%) |
Nov 02, 2011 | 50.37 | 50.76 | 49.99 | 50.50 | 3,112,469 | +0.88(+1.78%) |
Nov 01, 2011 | 49.32 | 50.41 | 48.93 | 49.62 | 4,417,421 | -2.42(-4.65%) |
Oct 31, 2011 | 52.14 | 52.90 | 51.98 | 52.04 | 4,705,442 | -1.30(-2.43%) |
Oct 28, 2011 | 52.32 | 53.46 | 52.01 | 53.34 | 4,781,339 | +0.53(+1.00%) |
Oct 27, 2011 | 51.42 | 53.01 | 50.65 | 52.81 | 6,348,249 | +2.54(+5.05%) |
Oct 26, 2011 | 50.80 | 50.87 | 49.35 | 50.27 | 4,477,224 | +0.03(+0.07%) |
Oct 25, 2011 | 50.17 | 50.62 | 49.16 | 50.23 | 4,287,209 | -0.17(-0.34%) |
Oct 24, 2011 | 50.24 | 50.65 | 49.99 | 50.41 | 3,691,983 | +0.25(+0.50%) |
Oct 21, 2011 | 49.94 | 50.43 | 49.48 | 50.16 | 3,687,324 | +0.85(+1.73%) |
Oct 20, 2011 | 49.31 | 49.68 | 48.78 | 49.30 | 3,272,748 | -0.22(-0.44%) |
Oct 19, 2011 | 49.16 | 50.30 | 49.16 | 49.52 | 3,730,390 | -0.11(-0.23%) |
Oct 18, 2011 | 49.42 | 50.09 | 48.82 | 49.63 | 4,261,862 | -0.23(-0.47%) |
Oct 17, 2011 | 49.94 | 50.33 | 49.60 | 49.86 | 3,720,979 | -0.92(-1.80%) |
Oct 14, 2011 | 50.03 | 50.80 | 50.03 | 50.78 | 2,995,174 | +1.40(+2.83%) |
Oct 13, 2011 | 49.10 | 49.65 | 48.52 | 49.38 | 3,597,666 | -0.21(-0.42%) |
Oct 12, 2011 | 49.40 | 50.34 | 49.23 | 49.59 | 5,969,488 | +0.35(+0.70%) |
Oct 11, 2011 | 48.58 | 49.77 | 48.53 | 49.24 | 4,307,795 | -0.32(-0.64%) |
Oct 10, 2011 | 48.24 | 49.57 | 48.13 | 49.56 | 3,987,409 | +1.27(+2.63%) |
Oct 07, 2011 | 47.92 | 49.21 | 47.75 | 48.29 | 6,864,418 | +0.54(+1.12%) |
Oct 06, 2011 | 46.69 | 47.80 | 46.67 | 47.76 | 6,545,002 | +0.39(+0.82%) |
Oct 05, 2011 | 46.57 | 47.41 | 46.29 | 47.37 | 6,275,959 | +0.51(+1.09%) |
Oct 04, 2011 | 43.60 | 47.01 | 43.47 | 46.86 | 10,446,991 | +2.28(+5.11%) |