Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.26 | 48.33 | 48.09 | 48.09 | 2,000,304 | -0.23(-0.47%) |
Dec 29, 2011 | 47.98 | 48.36 | 47.93 | 48.32 | 4,460,855 | +0.48(+1.00%) |
Dec 28, 2011 | 48.45 | 48.45 | 47.75 | 47.84 | 4,782,532 | -0.61(-1.27%) |
Dec 27, 2011 | 48.38 | 48.57 | 48.29 | 48.45 | 2,457,415 | +0.02(+0.03%) |
Dec 23, 2011 | 48.22 | 48.44 | 48.09 | 48.44 | 2,728,645 | +0.97(+2.05%) |
Dec 21, 2011 | 47.16 | 47.55 | 46.91 | 47.47 | 3,221,143 | +0.34(+0.72%) |
Dec 20, 2011 | 46.47 | 47.22 | 46.44 | 47.13 | 4,380,184 | +1.38(+3.03%) |
Dec 19, 2011 | 46.49 | 46.60 | 45.64 | 45.74 | 3,660,803 | -0.64(-1.38%) |
Dec 16, 2011 | 46.52 | 46.81 | 46.23 | 46.38 | 3,331,743 | +0.16(+0.34%) |
Dec 15, 2011 | 46.44 | 46.58 | 46.10 | 46.22 | 3,792,838 | +0.25(+0.54%) |
Dec 14, 2011 | 46.05 | 46.42 | 45.90 | 45.98 | 2,838,389 | -0.38(-0.83%) |
Dec 13, 2011 | 47.06 | 47.33 | 46.13 | 46.36 | 2,997,435 | -0.44(-0.93%) |
Dec 12, 2011 | 47.08 | 47.09 | 46.41 | 46.80 | 2,442,703 | -0.75(-1.58%) |
Dec 09, 2011 | 46.99 | 47.69 | 46.92 | 47.55 | 2,384,570 | +0.80(+1.71%) |
Dec 08, 2011 | 47.64 | 47.68 | 46.62 | 46.75 | 3,860,846 | -1.22(-2.54%) |
Dec 07, 2011 | 47.56 | 48.16 | 47.22 | 47.97 | 2,790,342 | +0.27(+0.57%) |
Dec 06, 2011 | 47.57 | 47.99 | 47.39 | 47.70 | 2,155,896 | +0.08(+0.17%) |
Dec 05, 2011 | 47.80 | 48.01 | 47.30 | 47.62 | 2,628,330 | +0.55(+1.17%) |
Dec 02, 2011 | 47.39 | 47.68 | 47.01 | 47.07 | 2,541,620 | +0.09(+0.19%) |
Dec 01, 2011 | 47.07 | 47.24 | 46.77 | 46.98 | 2,747,327 | -0.14(-0.29%) |
Nov 30, 2011 | 46.41 | 47.19 | 46.32 | 47.11 | 2,652,665 | +2.02(+4.49%) |
Nov 29, 2011 | 45.07 | 45.36 | 44.86 | 45.09 | 2,784,627 | +0.16(+0.35%) |
Nov 28, 2011 | 44.98 | 45.15 | 44.58 | 44.93 | 2,536,047 | +1.23(+2.82%) |
Nov 25, 2011 | 43.67 | 44.21 | 43.62 | 43.70 | 917,130 | -0.01(-0.02%) |
Nov 23, 2011 | 44.29 | 44.34 | 43.70 | 43.70 | 2,788,811 | -1.02(-2.29%) |
Nov 22, 2011 | 44.92 | 45.13 | 44.54 | 44.73 | 4,329,687 | -0.29(-0.65%) |
Nov 21, 2011 | 45.25 | 45.31 | 44.71 | 45.02 | 2,276,075 | -0.89(-1.93%) |
Nov 18, 2011 | 46.05 | 46.21 | 45.75 | 45.91 | 3,320,619 | -0.01(-0.02%) |
Nov 17, 2011 | 46.53 | 46.67 | 45.61 | 45.92 | 3,529,770 | -0.66(-1.42%) |
Nov 16, 2011 | 46.84 | 47.46 | 46.53 | 46.58 | 1,709,444 | -0.80(-1.70%) |
Nov 15, 2011 | 47.04 | 47.63 | 46.89 | 47.38 | 1,670,880 | +0.18(+0.38%) |
Nov 14, 2011 | 47.54 | 47.59 | 47.00 | 47.20 | 1,549,142 | -0.56(-1.18%) |
Nov 11, 2011 | 47.47 | 47.95 | 47.44 | 47.77 | 1,356,429 | +0.90(+1.91%) |
Nov 10, 2011 | 46.99 | 47.11 | 46.43 | 46.87 | 1,699,993 | +0.50(+1.07%) |
Nov 09, 2011 | 47.13 | 47.28 | 46.28 | 46.37 | 2,819,627 | -1.85(-3.84%) |
Nov 08, 2011 | 47.88 | 48.29 | 47.36 | 48.23 | 2,218,076 | +0.65(+1.36%) |
Nov 07, 2011 | 47.26 | 47.65 | 46.84 | 47.58 | 1,772,600 | +0.30(+0.64%) |
Nov 04, 2011 | 47.21 | 47.37 | 46.71 | 47.28 | 2,260,192 | -0.32(-0.68%) |
Nov 03, 2011 | 47.34 | 47.71 | 46.56 | 47.60 | 2,425,617 | +0.80(+1.72%) |
Nov 02, 2011 | 46.65 | 46.95 | 46.29 | 46.80 | 3,272,687 | +0.84(+1.83%) |
Nov 01, 2011 | 46.08 | 46.62 | 45.82 | 45.95 | 4,926,493 | -1.49(-3.14%) |
Oct 31, 2011 | 48.12 | 48.21 | 47.40 | 47.44 | 3,704,234 | -1.31(-2.68%) |
Oct 28, 2011 | 48.57 | 48.82 | 48.39 | 48.75 | 5,667,073 | -0.02(-0.03%) |
Oct 27, 2011 | 48.27 | 49.10 | 47.98 | 48.77 | 1,997,518 | +1.77(+3.77%) |
Oct 26, 2011 | 46.94 | 47.19 | 46.21 | 47.00 | 2,927,677 | +0.62(+1.33%) |
Oct 25, 2011 | 47.07 | 47.07 | 46.28 | 46.38 | 4,279,440 | -0.96(-2.03%) |
Oct 24, 2011 | 46.84 | 47.43 | 46.77 | 47.35 | 2,303,836 | +0.63(+1.35%) |
Oct 21, 2011 | 46.42 | 46.78 | 46.25 | 46.71 | 1,763,534 | +0.89(+1.94%) |
Oct 20, 2011 | 45.68 | 45.98 | 45.03 | 45.83 | 2,614,800 | +0.30(+0.66%) |
Oct 19, 2011 | 45.90 | 46.31 | 45.37 | 45.52 | 2,817,717 | -0.44(-0.95%) |
Oct 18, 2011 | 44.79 | 46.32 | 44.55 | 45.96 | 3,043,918 | +1.10(+2.45%) |
Oct 17, 2011 | 45.56 | 45.57 | 44.74 | 44.86 | 2,242,575 | -0.93(-2.02%) |
Oct 14, 2011 | 45.71 | 45.79 | 45.28 | 45.79 | 2,005,114 | +0.69(+1.53%) |
Oct 13, 2011 | 45.07 | 45.27 | 44.53 | 45.10 | 2,817,191 | -0.23(-0.51%) |
Oct 12, 2011 | 45.20 | 45.86 | 45.04 | 45.33 | 1,901,553 | +0.50(+1.12%) |
Oct 11, 2011 | 44.62 | 44.99 | 44.47 | 44.83 | 3,396,397 | -0.06(-0.13%) |
Oct 10, 2011 | 44.14 | 44.89 | 44.14 | 44.89 | 1,439,100 | +1.51(+3.49%) |
Oct 07, 2011 | 44.16 | 44.17 | 43.20 | 43.37 | 4,932,617 | -0.48(-1.10%) |
Oct 06, 2011 | 43.43 | 43.92 | 43.37 | 43.85 | 3,075,598 | +0.86(+1.99%) |
Oct 05, 2011 | 42.26 | 43.10 | 41.88 | 43.00 | 3,364,195 | +0.86(+2.04%) |
Oct 04, 2011 | 40.61 | 42.25 | 40.20 | 42.14 | 6,408,990 | +0.94(+2.28%) |