Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.90 | 46.04 | 45.28 | 45.29 | 1,225,866 | -0.61(-1.32%) |
Dec 29, 2011 | 45.51 | 46.18 | 45.47 | 45.90 | 1,135,071 | +0.39(+0.85%) |
Dec 28, 2011 | 46.05 | 46.28 | 45.27 | 45.51 | 1,469,378 | -0.58(-1.26%) |
Dec 27, 2011 | 46.27 | 46.63 | 45.82 | 46.09 | 940,060 | -0.35(-0.76%) |
Dec 23, 2011 | 46.21 | 46.71 | 45.95 | 46.45 | 981,669 | +0.52(+1.14%) |
Dec 21, 2011 | 45.69 | 45.99 | 45.00 | 45.92 | 1,722,144 | +0.23(+0.50%) |
Dec 20, 2011 | 44.42 | 45.83 | 44.37 | 45.69 | 3,424,424 | +2.16(+4.95%) |
Dec 19, 2011 | 44.53 | 44.66 | 43.42 | 43.54 | 1,867,116 | -0.96(-2.16%) |
Dec 16, 2011 | 44.94 | 45.36 | 44.02 | 44.50 | 2,501,223 | -0.28(-0.62%) |
Dec 15, 2011 | 46.16 | 46.38 | 44.70 | 44.77 | 1,797,208 | -0.84(-1.83%) |
Dec 14, 2011 | 46.22 | 46.65 | 45.41 | 45.61 | 2,294,801 | -1.08(-2.32%) |
Dec 13, 2011 | 47.33 | 47.97 | 46.36 | 46.69 | 1,549,144 | -0.42(-0.89%) |
Dec 12, 2011 | 47.66 | 47.75 | 46.66 | 47.11 | 1,465,496 | -1.27(-2.63%) |
Dec 09, 2011 | 47.39 | 48.55 | 47.37 | 48.38 | 1,875,057 | +0.87(+1.83%) |
Dec 08, 2011 | 48.74 | 49.27 | 47.37 | 47.51 | 1,823,804 | -2.00(-4.04%) |
Dec 07, 2011 | 49.97 | 50.00 | 49.12 | 49.51 | 1,638,789 | -0.71(-1.42%) |
Dec 06, 2011 | 50.23 | 50.61 | 49.94 | 50.22 | 1,500,456 | +0.10(+0.20%) |
Dec 05, 2011 | 50.13 | 50.61 | 49.70 | 50.13 | 1,972,121 | +0.81(+1.65%) |
Dec 02, 2011 | 49.97 | 50.20 | 49.20 | 49.31 | 1,811,443 | -0.13(-0.27%) |
Dec 01, 2011 | 49.29 | 49.68 | 49.13 | 49.45 | 1,563,351 | +0.15(+0.30%) |
Nov 30, 2011 | 49.40 | 49.77 | 48.97 | 49.30 | 4,183,081 | +1.36(+2.84%) |
Nov 29, 2011 | 47.87 | 48.92 | 47.78 | 47.94 | 3,390,055 | -0.48(-0.98%) |
Nov 28, 2011 | 49.31 | 49.72 | 48.12 | 48.41 | 2,693,795 | +0.84(+1.76%) |
Nov 25, 2011 | 47.81 | 48.41 | 47.54 | 47.58 | 540,744 | -0.42(-0.87%) |
Nov 23, 2011 | 48.85 | 49.21 | 47.95 | 47.99 | 2,020,988 | -1.57(-3.17%) |
Nov 22, 2011 | 49.81 | 50.48 | 49.10 | 49.57 | 1,593,929 | -0.47(-0.93%) |
Nov 21, 2011 | 50.52 | 50.62 | 49.79 | 50.04 | 2,424,933 | -1.43(-2.77%) |
Nov 18, 2011 | 51.78 | 51.99 | 50.88 | 51.46 | 1,688,699 | +0.04(+0.08%) |
Nov 17, 2011 | 52.39 | 52.78 | 50.90 | 51.42 | 1,745,595 | -1.11(-2.12%) |
Nov 16, 2011 | 51.81 | 53.81 | 51.81 | 52.54 | 1,884,742 | -0.42(-0.79%) |
Nov 15, 2011 | 52.63 | 53.21 | 52.26 | 52.95 | 1,455,292 | +0.13(+0.25%) |
Nov 14, 2011 | 53.21 | 53.54 | 52.27 | 52.82 | 1,164,972 | -0.77(-1.44%) |
Nov 11, 2011 | 53.76 | 54.22 | 53.27 | 53.59 | 1,221,587 | +0.57(+1.07%) |
Nov 10, 2011 | 53.23 | 53.63 | 51.94 | 53.03 | 1,651,129 | +0.53(+1.01%) |
Nov 09, 2011 | 53.23 | 53.39 | 52.15 | 52.49 | 2,212,710 | -2.02(-3.70%) |
Nov 08, 2011 | 53.81 | 54.70 | 53.33 | 54.51 | 1,626,227 | +1.06(+1.98%) |
Nov 07, 2011 | 54.47 | 54.69 | 52.57 | 53.45 | 1,996,093 | -0.30(-0.56%) |
Nov 04, 2011 | 53.55 | 54.34 | 52.81 | 53.76 | 1,996,312 | -0.14(-0.26%) |
Nov 03, 2011 | 52.89 | 53.99 | 51.86 | 53.90 | 2,844,293 | +1.15(+2.18%) |
Nov 02, 2011 | 53.52 | 53.99 | 51.89 | 52.75 | 2,253,926 | +0.77(+1.48%) |
Nov 01, 2011 | 52.00 | 53.01 | 51.52 | 51.98 | 2,859,911 | -1.74(-3.23%) |
Oct 31, 2011 | 55.22 | 55.43 | 53.66 | 53.72 | 2,020,774 | -2.43(-4.34%) |
Oct 28, 2011 | 55.88 | 56.29 | 54.82 | 56.15 | 2,116,212 | +0.11(+0.20%) |
Oct 27, 2011 | 54.57 | 56.78 | 54.32 | 56.04 | 5,074,000 | +3.33(+6.31%) |
Oct 26, 2011 | 52.83 | 52.99 | 51.53 | 52.71 | 2,369,496 | +0.80(+1.54%) |
Oct 25, 2011 | 52.30 | 52.50 | 51.14 | 51.91 | 3,327,278 | -0.34(-0.65%) |
Oct 24, 2011 | 50.96 | 52.54 | 50.89 | 52.25 | 2,127,766 | +1.42(+2.79%) |
Oct 21, 2011 | 50.51 | 52.24 | 50.03 | 50.84 | 3,359,637 | +0.89(+1.78%) |
Oct 20, 2011 | 50.40 | 50.40 | 47.76 | 49.95 | 4,360,778 | +1.59(+3.30%) |
Oct 19, 2011 | 49.10 | 49.86 | 48.18 | 48.35 | 2,112,195 | -0.70(-1.42%) |
Oct 18, 2011 | 47.23 | 49.30 | 46.70 | 49.05 | 2,177,720 | +1.74(+3.68%) |
Oct 17, 2011 | 48.45 | 48.74 | 47.18 | 47.31 | 2,472,425 | -1.37(-2.81%) |
Oct 14, 2011 | 48.19 | 48.89 | 47.69 | 48.68 | 1,623,090 | +1.33(+2.80%) |
Oct 13, 2011 | 47.04 | 47.52 | 46.40 | 47.35 | 2,327,908 | -0.02(-0.03%) |
Oct 12, 2011 | 47.53 | 48.53 | 47.32 | 47.36 | 1,784,573 | +0.13(+0.27%) |
Oct 11, 2011 | 46.74 | 47.68 | 46.58 | 47.23 | 2,258,260 | +0.10(+0.21%) |
Oct 10, 2011 | 46.29 | 47.46 | 46.29 | 47.14 | 1,749,769 | +1.89(+4.17%) |
Oct 07, 2011 | 46.16 | 46.19 | 44.68 | 45.25 | 1,726,913 | -0.55(-1.20%) |
Oct 06, 2011 | 45.52 | 46.10 | 44.92 | 45.80 | 2,631,183 | +0.97(+2.17%) |
Oct 05, 2011 | 43.92 | 45.06 | 43.14 | 44.83 | 3,203,160 | +1.16(+2.65%) |
Oct 04, 2011 | 41.99 | 43.75 | 41.40 | 43.67 | 2,946,081 | +0.87(+2.02%) |