Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.33 | 50.89 | 50.39 | 50.83 | 1,542,631 | +0.44(+0.87%) |
Dec 29, 2011 | 50.16 | 50.50 | 50.07 | 50.39 | 1,329,704 | -0.24(-0.47%) |
Dec 28, 2011 | 51.14 | 51.14 | 50.35 | 50.63 | 1,405,530 | -0.28(-0.55%) |
Dec 23, 2011 | 50.73 | 50.91 | 50.91 | 50.91 | 1,549,550 | +1.17(+2.35%) |
Dec 21, 2011 | 49.54 | 49.76 | 49.17 | 49.74 | 1,593,731 | +0.26(+0.53%) |
Dec 20, 2011 | 49.31 | 49.72 | 49.31 | 49.48 | 1,637,624 | +0.30(+0.61%) |
Dec 19, 2011 | 49.42 | 49.54 | 48.68 | 49.18 | 2,263,496 | -0.23(-0.47%) |
Dec 16, 2011 | 48.62 | 49.41 | 48.53 | 49.41 | 5,624,808 | +0.67(+1.37%) |
Dec 15, 2011 | 48.61 | 48.87 | 48.44 | 48.74 | 2,635,217 | +0.27(+0.56%) |
Dec 14, 2011 | 48.78 | 49.12 | 48.24 | 48.47 | 2,554,067 | -0.38(-0.78%) |
Dec 13, 2011 | 48.78 | 49.19 | 48.26 | 48.85 | 2,470,936 | +0.00(+0.00%) |
Dec 12, 2011 | 48.65 | 48.87 | 48.42 | 48.85 | 3,617,923 | -0.13(-0.27%) |
Dec 09, 2011 | 48.73 | 49.24 | 48.27 | 48.98 | 3,142,341 | +0.44(+0.91%) |
Dec 08, 2011 | 48.89 | 49.18 | 48.29 | 48.54 | 3,251,830 | -0.49(-1.00%) |
Dec 07, 2011 | 48.00 | 49.20 | 47.85 | 49.03 | 3,441,916 | +1.14(+2.38%) |
Dec 06, 2011 | 48.36 | 48.45 | 47.54 | 47.89 | 3,894,870 | -0.41(-0.85%) |
Dec 05, 2011 | 49.31 | 49.39 | 48.06 | 48.30 | 4,341,875 | -0.69(-1.41%) |
Dec 02, 2011 | 50.68 | 50.68 | 48.88 | 48.99 | 4,283,096 | -1.25(-2.49%) |
Dec 01, 2011 | 51.63 | 51.77 | 49.95 | 50.24 | 2,750,773 | -1.31(-2.54%) |
Nov 30, 2011 | 50.50 | 51.55 | 50.35 | 51.55 | 3,642,407 | +1.97(+3.97%) |
Nov 29, 2011 | 49.21 | 49.64 | 49.09 | 49.58 | 2,087,573 | +0.53(+1.08%) |
Nov 28, 2011 | 49.03 | 49.54 | 49.00 | 49.05 | 2,332,448 | +0.75(+1.55%) |
Nov 25, 2011 | 48.35 | 48.60 | 48.02 | 48.30 | 1,222,030 | -0.05(-0.10%) |
Nov 24, 2011 | 48.93 | 49.02 | 48.05 | 48.35 | 562,708 | -0.44(-0.90%) |
Nov 23, 2011 | 49.66 | 49.74 | 48.32 | 48.79 | 2,321,751 | -1.15(-2.30%) |
Nov 22, 2011 | 49.62 | 50.08 | 49.42 | 49.94 | 1,673,868 | +0.16(+0.32%) |
Nov 21, 2011 | 49.25 | 49.83 | 49.02 | 49.78 | 1,616,967 | -0.11(-0.22%) |
Nov 18, 2011 | 49.67 | 49.93 | 49.02 | 49.89 | 1,913,626 | +0.57(+1.16%) |
Nov 17, 2011 | 50.79 | 51.00 | 49.06 | 49.32 | 2,970,804 | -1.42(-2.80%) |
Nov 16, 2011 | 50.85 | 51.20 | 50.64 | 50.74 | 1,496,012 | -0.21(-0.41%) |
Nov 15, 2011 | 51.08 | 51.30 | 50.78 | 50.95 | 1,551,997 | -0.37(-0.72%) |
Nov 14, 2011 | 51.38 | 51.85 | 50.82 | 51.32 | 1,382,076 | -0.05(-0.10%) |
Nov 11, 2011 | 51.40 | 51.80 | 51.16 | 51.37 | 1,110,155 | +0.38(+0.75%) |
Nov 10, 2011 | 51.86 | 51.87 | 50.76 | 50.99 | 1,787,528 | -0.34(-0.66%) |
Nov 09, 2011 | 52.20 | 52.29 | 51.30 | 51.33 | 1,882,330 | -1.37(-2.60%) |
Nov 08, 2011 | 52.44 | 52.83 | 52.15 | 52.70 | 1,287,656 | +0.55(+1.05%) |
Nov 07, 2011 | 52.20 | 52.47 | 52.03 | 52.15 | 1,653,945 | -0.09(-0.17%) |
Nov 04, 2011 | 52.84 | 52.84 | 51.93 | 52.24 | 2,071,253 | -0.69(-1.30%) |
Nov 03, 2011 | 52.24 | 53.07 | 51.98 | 52.93 | 1,824,155 | +0.96(+1.85%) |
Nov 02, 2011 | 51.54 | 52.54 | 51.45 | 51.97 | 2,273,228 | +0.90(+1.76%) |
Nov 01, 2011 | 51.75 | 51.85 | 50.83 | 51.07 | 3,681,563 | -1.46(-2.78%) |
Oct 31, 2011 | 52.85 | 53.32 | 52.36 | 52.53 | 2,040,320 | -0.50(-0.94%) |
Oct 28, 2011 | 53.14 | 53.52 | 52.72 | 53.03 | 2,999,871 | +0.00(+0.00%) |
Oct 27, 2011 | 52.59 | 53.39 | 52.26 | 53.03 | 5,590,444 | +1.45(+2.81%) |
Oct 26, 2011 | 51.80 | 51.90 | 51.15 | 51.58 | 2,131,778 | +0.15(+0.29%) |
Oct 25, 2011 | 52.01 | 52.12 | 51.42 | 51.43 | 3,877,300 | -0.81(-1.55%) |
Oct 24, 2011 | 52.01 | 52.24 | 51.68 | 52.24 | 2,274,333 | +0.51(+0.99%) |
Oct 21, 2011 | 52.25 | 52.30 | 51.66 | 51.73 | 2,203,250 | +0.06(+0.12%) |
Oct 20, 2011 | 51.65 | 51.97 | 50.94 | 51.67 | 2,869,564 | -0.06(-0.12%) |
Oct 19, 2011 | 51.51 | 51.91 | 51.45 | 51.73 | 2,090,202 | +0.16(+0.31%) |
Oct 18, 2011 | 51.86 | 52.11 | 51.52 | 51.57 | 1,733,698 | -0.27(-0.52%) |
Oct 17, 2011 | 52.24 | 52.54 | 51.71 | 51.84 | 1,225,313 | -0.40(-0.77%) |
Oct 14, 2011 | 52.50 | 52.52 | 51.66 | 52.24 | 2,573,233 | +0.06(+0.11%) |
Oct 13, 2011 | 53.20 | 53.20 | 51.81 | 52.18 | 2,135,869 | -1.02(-1.92%) |
Oct 12, 2011 | 53.23 | 53.58 | 52.86 | 53.20 | 2,135,969 | +0.37(+0.70%) |
Oct 11, 2011 | 52.82 | 52.93 | 52.23 | 52.83 | 2,427,676 | +1.05(+2.03%) |
Oct 07, 2011 | 52.31 | 52.75 | 51.66 | 51.78 | 1,920,418 | -0.71(-1.35%) |
Oct 06, 2011 | 52.00 | 52.60 | 51.52 | 52.49 | 2,254,596 | +0.75(+1.45%) |
Oct 05, 2011 | 50.50 | 52.20 | 49.65 | 51.74 | 2,724,025 | +1.54(+3.07%) |
Oct 04, 2011 | 50.00 | 50.60 | 49.01 | 50.20 | 3,547,534 | -0.92(-1.80%) |