Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.13 | 52.44 | 51.88 | 51.90 | 547,361 | -0.22(-0.43%) |
Dec 29, 2011 | 51.97 | 52.16 | 51.61 | 52.13 | 671,377 | +0.39(+0.76%) |
Dec 28, 2011 | 52.68 | 52.75 | 51.64 | 51.73 | 825,618 | -0.88(-1.67%) |
Dec 27, 2011 | 51.99 | 52.82 | 51.79 | 52.61 | 626,744 | +0.53(+1.01%) |
Dec 23, 2011 | 51.84 | 52.15 | 51.71 | 52.08 | 661,613 | +1.14(+2.23%) |
Dec 21, 2011 | 50.89 | 51.06 | 50.27 | 50.94 | 922,250 | +0.19(+0.38%) |
Dec 20, 2011 | 49.40 | 50.82 | 49.31 | 50.75 | 1,222,685 | +2.08(+4.26%) |
Dec 19, 2011 | 49.90 | 50.20 | 48.56 | 48.67 | 837,638 | -0.86(-1.73%) |
Dec 16, 2011 | 49.78 | 50.77 | 49.38 | 49.53 | 1,694,738 | +0.17(+0.35%) |
Dec 15, 2011 | 49.69 | 49.84 | 49.14 | 49.36 | 770,722 | +0.28(+0.57%) |
Dec 14, 2011 | 49.27 | 49.60 | 49.01 | 49.08 | 989,432 | -0.29(-0.58%) |
Dec 13, 2011 | 50.47 | 50.72 | 49.06 | 49.37 | 991,062 | -0.71(-1.42%) |
Dec 12, 2011 | 50.28 | 50.39 | 49.53 | 50.08 | 854,640 | -0.58(-1.14%) |
Dec 09, 2011 | 50.15 | 50.89 | 49.96 | 50.65 | 846,494 | +0.88(+1.77%) |
Dec 08, 2011 | 50.71 | 50.71 | 49.64 | 49.77 | 1,048,909 | -1.15(-2.27%) |
Dec 07, 2011 | 50.47 | 51.23 | 50.19 | 50.93 | 1,225,229 | +0.20(+0.39%) |
Dec 06, 2011 | 51.97 | 51.97 | 50.62 | 50.73 | 1,826,863 | -0.71(-1.38%) |
Dec 05, 2011 | 51.02 | 51.44 | 50.94 | 51.44 | 1,394,741 | +1.12(+2.24%) |
Dec 02, 2011 | 50.30 | 50.99 | 50.20 | 50.31 | 926,671 | +0.24(+0.49%) |
Dec 01, 2011 | 50.54 | 50.62 | 50.03 | 50.07 | 1,111,776 | -0.64(-1.26%) |
Nov 30, 2011 | 49.77 | 50.73 | 49.68 | 50.71 | 2,374,896 | +2.15(+4.44%) |
Nov 29, 2011 | 48.79 | 49.59 | 48.51 | 48.55 | 1,200,205 | -0.20(-0.41%) |
Nov 28, 2011 | 48.29 | 49.25 | 48.29 | 48.75 | 1,215,996 | +1.66(+3.52%) |
Nov 25, 2011 | 46.92 | 47.55 | 46.78 | 47.09 | 810,554 | -0.08(-0.17%) |
Nov 23, 2011 | 47.52 | 47.75 | 46.95 | 47.18 | 1,352,967 | -0.73(-1.53%) |
Nov 22, 2011 | 48.41 | 48.79 | 47.85 | 47.91 | 1,588,576 | -0.70(-1.43%) |
Nov 21, 2011 | 48.42 | 48.89 | 47.92 | 48.60 | 1,627,798 | -0.25(-0.52%) |
Nov 18, 2011 | 48.58 | 49.31 | 48.51 | 48.86 | 1,700,290 | +0.27(+0.55%) |
Nov 17, 2011 | 49.41 | 49.78 | 48.39 | 48.59 | 2,018,454 | -0.95(-1.91%) |
Nov 16, 2011 | 50.26 | 50.56 | 49.48 | 49.54 | 1,109,983 | -1.21(-2.39%) |
Nov 15, 2011 | 50.41 | 51.02 | 50.24 | 50.75 | 711,379 | +0.22(+0.44%) |
Nov 14, 2011 | 50.66 | 51.11 | 50.27 | 50.53 | 575,555 | -0.36(-0.71%) |
Nov 11, 2011 | 50.77 | 51.07 | 50.55 | 50.89 | 1,169,843 | +0.79(+1.58%) |
Nov 10, 2011 | 50.41 | 50.64 | 49.70 | 50.10 | 1,479,806 | +0.39(+0.79%) |
Nov 09, 2011 | 51.02 | 51.11 | 49.35 | 49.71 | 1,894,000 | -2.49(-4.76%) |
Nov 08, 2011 | 51.26 | 52.23 | 51.00 | 52.19 | 1,231,319 | +1.24(+2.43%) |
Nov 07, 2011 | 50.64 | 51.12 | 50.01 | 50.96 | 1,690,949 | +0.10(+0.19%) |
Nov 04, 2011 | 50.68 | 51.00 | 49.83 | 50.86 | 1,509,116 | -0.17(-0.33%) |
Nov 03, 2011 | 50.63 | 51.16 | 50.08 | 51.03 | 1,620,241 | +0.58(+1.14%) |
Nov 02, 2011 | 50.24 | 51.03 | 49.68 | 50.45 | 1,510,556 | +0.88(+1.78%) |
Nov 01, 2011 | 50.48 | 50.88 | 49.32 | 49.57 | 2,029,944 | -1.81(-3.53%) |
Oct 31, 2011 | 51.66 | 52.08 | 51.36 | 51.39 | 1,674,097 | -0.72(-1.38%) |
Oct 28, 2011 | 51.77 | 52.77 | 51.77 | 52.10 | 1,822,155 | +0.10(+0.20%) |
Oct 27, 2011 | 51.81 | 52.42 | 51.47 | 52.00 | 2,675,719 | +1.12(+2.20%) |
Oct 26, 2011 | 51.59 | 52.90 | 49.59 | 50.88 | 6,061,786 | -4.54(-8.19%) |
Oct 25, 2011 | 56.06 | 56.23 | 55.29 | 55.42 | 1,858,598 | -1.09(-1.93%) |
Oct 24, 2011 | 55.66 | 56.81 | 55.58 | 56.51 | 1,437,922 | +1.00(+1.80%) |
Oct 21, 2011 | 55.01 | 55.51 | 54.76 | 55.51 | 1,233,302 | +1.01(+1.85%) |
Oct 20, 2011 | 54.39 | 54.73 | 53.40 | 54.50 | 1,371,096 | +0.15(+0.27%) |
Oct 19, 2011 | 54.62 | 55.08 | 54.04 | 54.35 | 1,423,901 | -0.38(-0.69%) |
Oct 18, 2011 | 53.52 | 55.20 | 53.10 | 54.73 | 942,722 | +1.21(+2.27%) |
Oct 17, 2011 | 54.12 | 54.34 | 53.25 | 53.52 | 874,192 | -0.88(-1.62%) |
Oct 14, 2011 | 53.94 | 54.49 | 53.40 | 54.40 | 890,073 | +1.13(+2.13%) |
Oct 13, 2011 | 53.44 | 53.64 | 52.92 | 53.27 | 1,130,759 | -0.34(-0.64%) |
Oct 12, 2011 | 53.53 | 54.29 | 53.50 | 53.61 | 1,875,184 | -0.68(-1.25%) |
Oct 11, 2011 | 53.80 | 54.58 | 53.80 | 54.29 | 915,342 | +0.20(+0.37%) |
Oct 10, 2011 | 53.29 | 54.09 | 53.22 | 54.09 | 1,110,426 | +1.64(+3.12%) |
Oct 07, 2011 | 53.00 | 53.17 | 52.12 | 52.45 | 1,693,111 | -0.49(-0.92%) |
Oct 06, 2011 | 52.80 | 53.40 | 51.95 | 52.94 | 1,516,686 | +0.70(+1.33%) |
Oct 05, 2011 | 50.49 | 52.53 | 50.17 | 52.25 | 1,932,892 | +2.00(+3.98%) |
Oct 04, 2011 | 48.56 | 50.31 | 48.03 | 50.25 | 1,956,946 | +1.20(+2.44%) |