Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.89 | 49.66 | 48.78 | 49.49 | 7,641,121 | +0.65(+1.34%) |
Dec 29, 2011 | 48.60 | 49.08 | 48.54 | 48.84 | 6,453,640 | +0.27(+0.55%) |
Dec 28, 2011 | 49.70 | 49.99 | 48.39 | 48.57 | 8,626,432 | -1.13(-2.27%) |
Dec 27, 2011 | 50.04 | 50.40 | 49.70 | 49.70 | 5,938,077 | -0.39(-0.78%) |
Dec 23, 2011 | 49.45 | 50.09 | 49.28 | 50.09 | 6,221,733 | +1.04(+2.11%) |
Dec 21, 2011 | 49.55 | 49.72 | 48.08 | 49.06 | 10,709,126 | -0.33(-0.67%) |
Dec 20, 2011 | 48.33 | 49.69 | 48.32 | 49.39 | 10,946,574 | +2.25(+4.76%) |
Dec 19, 2011 | 48.85 | 48.85 | 47.06 | 47.15 | 11,073,304 | -1.33(-2.75%) |
Dec 16, 2011 | 48.64 | 49.23 | 47.68 | 48.48 | 16,242,230 | +0.42(+0.87%) |
Dec 15, 2011 | 49.33 | 49.62 | 47.95 | 48.06 | 11,562,719 | -0.49(-1.00%) |
Dec 14, 2011 | 50.12 | 50.36 | 48.41 | 48.54 | 19,059,836 | -2.47(-4.84%) |
Dec 13, 2011 | 52.59 | 53.44 | 50.73 | 51.02 | 13,671,250 | -1.09(-2.10%) |
Dec 12, 2011 | 52.78 | 52.88 | 51.14 | 52.11 | 13,063,658 | -1.62(-3.01%) |
Dec 09, 2011 | 52.27 | 54.02 | 52.20 | 53.72 | 14,478,614 | +1.59(+3.06%) |
Dec 08, 2011 | 53.79 | 54.59 | 51.91 | 52.13 | 16,993,182 | -2.28(-4.18%) |
Dec 07, 2011 | 54.91 | 55.14 | 53.86 | 54.41 | 13,585,941 | -1.13(-2.04%) |
Dec 06, 2011 | 55.69 | 56.26 | 55.01 | 55.54 | 10,726,273 | -0.36(-0.65%) |
Dec 05, 2011 | 55.28 | 56.07 | 55.01 | 55.90 | 13,288,827 | +1.55(+2.85%) |
Dec 02, 2011 | 54.99 | 55.59 | 54.22 | 54.35 | 9,737,537 | +0.10(+0.19%) |
Dec 01, 2011 | 54.46 | 55.10 | 53.80 | 54.25 | 10,409,060 | -0.33(-0.61%) |
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,929,504 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,277,599 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,488,705 | +2.06(+4.29%) |
Nov 25, 2011 | 47.73 | 48.95 | 47.69 | 47.91 | 4,910,727 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.78 | 48.01 | 13,465,038 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.78 | 10,986,164 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,764,647 | -0.82(-1.60%) |
Nov 18, 2011 | 52.53 | 52.53 | 50.65 | 51.49 | 13,344,365 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,681,936 | -2.21(-4.09%) |
Nov 16, 2011 | 54.40 | 55.49 | 53.92 | 53.98 | 18,373,580 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,921,623 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,168 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.70 | 53.69 | 55.26 | 11,575,757 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,528,774 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.77 | 17,428,744 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.47 | 12,277,655 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.21 | 53.40 | 54.38 | 9,351,358 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,001 | -0.69(-1.26%) |
Nov 03, 2011 | 53.29 | 55.01 | 52.79 | 54.82 | 16,613,018 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.55 | 52.51 | 11,340,926 | +1.16(+2.26%) |
Nov 01, 2011 | 50.40 | 52.29 | 49.81 | 51.35 | 22,087,012 | -1.69(-3.18%) |
Oct 31, 2011 | 54.14 | 54.50 | 52.78 | 53.04 | 14,540,482 | -1.80(-3.28%) |
Oct 28, 2011 | 54.11 | 55.54 | 53.88 | 54.84 | 15,010,848 | +0.14(+0.25%) |
Oct 27, 2011 | 52.53 | 55.27 | 52.53 | 54.70 | 24,816,640 | +4.28(+8.49%) |
Oct 26, 2011 | 50.06 | 50.78 | 48.59 | 50.42 | 16,351,341 | +1.31(+2.66%) |
Oct 25, 2011 | 50.77 | 50.91 | 48.93 | 49.11 | 16,452,095 | -1.34(-2.65%) |
Oct 24, 2011 | 48.93 | 50.50 | 48.66 | 50.45 | 15,512,520 | +1.80(+3.71%) |
Oct 21, 2011 | 49.55 | 50.02 | 48.02 | 48.64 | 29,905,470 | -0.44(-0.90%) |
Oct 20, 2011 | 49.09 | 49.68 | 48.01 | 49.08 | 18,170,698 | +0.06(+0.13%) |
Oct 19, 2011 | 50.41 | 51.21 | 48.90 | 49.02 | 14,744,559 | -1.45(-2.88%) |
Oct 18, 2011 | 48.76 | 50.82 | 48.08 | 50.47 | 13,893,498 | +1.73(+3.54%) |
Oct 17, 2011 | 50.35 | 50.48 | 48.49 | 48.74 | 16,963,482 | -2.47(-4.82%) |
Oct 14, 2011 | 49.55 | 51.25 | 49.47 | 51.21 | 15,940,950 | +2.70(+5.57%) |
Oct 13, 2011 | 48.37 | 48.79 | 47.46 | 48.51 | 15,207,138 | -0.08(-0.16%) |
Oct 12, 2011 | 48.63 | 49.54 | 48.24 | 48.59 | 16,691,681 | +0.35(+0.73%) |
Oct 11, 2011 | 47.26 | 49.12 | 47.11 | 48.24 | 20,053,668 | +0.74(+1.57%) |
Oct 10, 2011 | 46.64 | 47.70 | 46.64 | 47.50 | 14,346,720 | +2.27(+5.03%) |
Oct 07, 2011 | 46.17 | 46.26 | 44.70 | 45.22 | 16,623,429 | -0.90(-1.96%) |
Oct 06, 2011 | 45.69 | 46.38 | 45.46 | 46.12 | 20,371,402 | +1.67(+3.75%) |
Oct 05, 2011 | 42.79 | 44.83 | 42.05 | 44.46 | 21,101,912 | +1.78(+4.18%) |
Oct 04, 2011 | 40.51 | 42.82 | 39.55 | 42.67 | 28,016,100 | +1.00(+2.41%) |