Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.34 | 48.34 | 47.68 | 47.68 | 96,604 | -0.65(-1.35%) |
Dec 29, 2011 | 47.79 | 48.53 | 47.74 | 48.34 | 84,274 | +0.62(+1.31%) |
Dec 28, 2011 | 48.84 | 48.84 | 47.22 | 47.71 | 132,011 | -1.16(-2.38%) |
Dec 27, 2011 | 48.34 | 49.02 | 48.19 | 48.88 | 127,614 | +0.42(+0.86%) |
Dec 23, 2011 | 48.80 | 48.89 | 48.41 | 48.46 | 92,468 | +0.67(+1.40%) |
Dec 21, 2011 | 47.08 | 47.89 | 46.83 | 47.79 | 155,865 | +0.49(+1.04%) |
Dec 20, 2011 | 46.85 | 47.38 | 46.73 | 47.29 | 171,374 | +1.30(+2.83%) |
Dec 19, 2011 | 46.77 | 47.31 | 45.97 | 45.99 | 139,759 | -0.61(-1.32%) |
Dec 16, 2011 | 46.98 | 47.26 | 46.22 | 46.60 | 439,259 | +0.00(+0.00%) |
Dec 15, 2011 | 46.31 | 46.98 | 46.31 | 46.60 | 259,865 | +0.58(+1.25%) |
Dec 14, 2011 | 44.69 | 46.24 | 44.38 | 46.03 | 356,561 | +1.11(+2.47%) |
Dec 13, 2011 | 46.64 | 47.13 | 44.88 | 44.92 | 182,018 | -1.60(-3.44%) |
Dec 12, 2011 | 46.44 | 46.60 | 45.84 | 46.52 | 170,003 | -0.22(-0.48%) |
Dec 09, 2011 | 46.33 | 47.27 | 46.11 | 46.74 | 197,276 | +0.61(+1.31%) |
Dec 08, 2011 | 47.39 | 47.51 | 46.09 | 46.14 | 233,260 | -1.47(-3.09%) |
Dec 07, 2011 | 46.85 | 47.78 | 46.59 | 47.61 | 378,582 | +0.57(+1.21%) |
Dec 06, 2011 | 49.65 | 49.66 | 46.99 | 47.04 | 407,126 | -2.64(-5.32%) |
Dec 05, 2011 | 50.30 | 50.30 | 49.29 | 49.69 | 194,731 | +0.07(+0.13%) |
Dec 02, 2011 | 51.06 | 51.22 | 49.56 | 49.62 | 207,401 | -1.00(-1.97%) |
Dec 01, 2011 | 49.69 | 51.05 | 49.33 | 50.62 | 291,461 | +0.65(+1.30%) |
Nov 30, 2011 | 49.26 | 50.17 | 47.12 | 49.97 | 412,837 | +2.11(+4.42%) |
Nov 29, 2011 | 47.74 | 48.14 | 47.29 | 47.85 | 182,682 | +0.06(+0.12%) |
Nov 28, 2011 | 47.71 | 48.06 | 47.17 | 47.80 | 223,465 | +1.40(+3.01%) |
Nov 25, 2011 | 46.56 | 46.74 | 46.34 | 46.40 | 155,995 | -0.16(-0.34%) |
Nov 23, 2011 | 46.07 | 46.82 | 46.01 | 46.56 | 327,924 | +0.17(+0.36%) |
Nov 22, 2011 | 46.57 | 47.03 | 46.32 | 46.39 | 194,998 | -0.12(-0.26%) |
Nov 21, 2011 | 45.63 | 46.95 | 45.55 | 46.51 | 498,509 | +0.17(+0.36%) |
Nov 18, 2011 | 46.59 | 46.98 | 45.96 | 46.34 | 470,535 | -0.21(-0.46%) |
Nov 17, 2011 | 47.31 | 48.23 | 45.56 | 46.56 | 1,036,040 | -0.61(-1.28%) |
Nov 16, 2011 | 51.59 | 52.05 | 44.79 | 47.16 | 3,123,436 | -6.40(-11.94%) |
Nov 15, 2011 | 53.00 | 53.90 | 52.56 | 53.56 | 199,617 | +0.36(+0.68%) |
Nov 14, 2011 | 53.49 | 53.72 | 52.73 | 53.20 | 203,460 | -0.72(-1.33%) |
Nov 11, 2011 | 53.38 | 54.25 | 53.36 | 53.91 | 101,487 | +0.99(+1.88%) |
Nov 10, 2011 | 53.80 | 53.94 | 52.41 | 52.92 | 231,638 | -0.25(-0.47%) |
Nov 09, 2011 | 53.49 | 54.35 | 53.11 | 53.17 | 141,634 | -1.74(-3.16%) |
Nov 08, 2011 | 54.88 | 55.24 | 54.04 | 54.90 | 225,038 | +0.03(+0.05%) |
Nov 07, 2011 | 53.67 | 55.14 | 53.20 | 54.88 | 393,139 | +1.57(+2.94%) |
Nov 04, 2011 | 53.70 | 53.77 | 52.87 | 53.31 | 132,074 | -0.73(-1.36%) |
Nov 03, 2011 | 54.29 | 54.54 | 53.34 | 54.04 | 216,216 | +0.21(+0.40%) |
Nov 02, 2011 | 53.82 | 54.07 | 53.18 | 53.83 | 196,702 | +0.91(+1.72%) |
Nov 01, 2011 | 53.18 | 54.49 | 50.92 | 52.92 | 207,738 | -2.20(-3.99%) |
Oct 31, 2011 | 55.88 | 56.19 | 55.11 | 55.12 | 156,357 | -1.23(-2.18%) |
Oct 28, 2011 | 55.69 | 56.66 | 55.69 | 56.34 | 189,996 | +0.68(+1.22%) |
Oct 27, 2011 | 55.59 | 56.24 | 54.48 | 55.67 | 388,752 | +2.09(+3.90%) |
Oct 26, 2011 | 50.36 | 53.91 | 50.36 | 53.58 | 681,816 | +4.08(+8.23%) |
Oct 25, 2011 | 50.24 | 50.24 | 49.33 | 49.50 | 234,723 | -0.65(-1.30%) |
Oct 24, 2011 | 48.86 | 50.25 | 48.69 | 50.15 | 356,432 | +1.58(+3.25%) |
Oct 21, 2011 | 48.54 | 49.01 | 48.27 | 48.57 | 446,234 | +0.94(+1.97%) |
Oct 20, 2011 | 48.18 | 48.32 | 47.44 | 47.63 | 245,193 | -0.42(-0.87%) |
Oct 19, 2011 | 49.46 | 49.46 | 47.75 | 48.05 | 301,542 | -1.44(-2.91%) |
Oct 18, 2011 | 49.10 | 49.68 | 48.73 | 49.49 | 315,245 | +0.55(+1.12%) |
Oct 17, 2011 | 49.31 | 49.58 | 48.74 | 48.94 | 210,818 | -0.77(-1.55%) |
Oct 14, 2011 | 49.80 | 49.86 | 49.38 | 49.71 | 249,289 | +0.32(+0.66%) |
Oct 13, 2011 | 49.70 | 50.05 | 48.75 | 49.39 | 228,071 | -0.56(-1.12%) |
Oct 12, 2011 | 49.71 | 50.57 | 49.60 | 49.95 | 223,290 | +0.47(+0.96%) |
Oct 11, 2011 | 48.97 | 49.69 | 48.73 | 49.47 | 198,424 | +0.32(+0.64%) |
Oct 10, 2011 | 49.02 | 49.16 | 48.45 | 49.16 | 341,272 | +0.95(+1.96%) |
Oct 07, 2011 | 50.13 | 50.14 | 48.09 | 48.21 | 537,195 | -1.93(-3.85%) |
Oct 06, 2011 | 50.08 | 50.29 | 49.60 | 50.14 | 423,420 | -1.46(-2.83%) |
Oct 05, 2011 | 51.17 | 51.90 | 50.61 | 51.60 | 243,863 | +0.47(+0.93%) |
Oct 04, 2011 | 47.96 | 51.33 | 47.62 | 51.13 | 354,653 | +2.72(+5.62%) |