Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.37 | 49.87 | 49.00 | 49.65 | 496,932 | +0.65(+1.33%) |
Dec 29, 2011 | 48.49 | 49.03 | 48.46 | 49.00 | 465,906 | +0.76(+1.57%) |
Dec 28, 2011 | 48.66 | 48.76 | 48.09 | 48.24 | 514,143 | -0.08(-0.17%) |
Dec 27, 2011 | 48.58 | 48.58 | 48.25 | 48.32 | 326,356 | -0.44(-0.91%) |
Dec 23, 2011 | 48.75 | 48.80 | 48.47 | 48.76 | 374,207 | +0.53(+1.09%) |
Dec 21, 2011 | 48.16 | 48.33 | 47.93 | 48.24 | 410,230 | -0.18(-0.37%) |
Dec 20, 2011 | 48.49 | 48.49 | 48.01 | 48.42 | 499,036 | +0.89(+1.86%) |
Dec 19, 2011 | 48.01 | 48.27 | 47.50 | 47.53 | 472,236 | -0.29(-0.61%) |
Dec 16, 2011 | 48.12 | 48.26 | 47.68 | 47.83 | 802,381 | -1.25(-2.55%) |
Dec 15, 2011 | 49.20 | 49.37 | 48.96 | 49.08 | 430,234 | +0.11(+0.23%) |
Dec 14, 2011 | 49.03 | 49.27 | 48.73 | 48.97 | 731,596 | -0.32(-0.64%) |
Dec 13, 2011 | 50.01 | 50.30 | 49.00 | 49.28 | 768,823 | -0.64(-1.28%) |
Dec 12, 2011 | 50.41 | 50.41 | 49.67 | 49.92 | 590,862 | -1.28(-2.51%) |
Dec 09, 2011 | 49.91 | 51.53 | 49.91 | 51.20 | 980,819 | +0.80(+1.59%) |
Dec 08, 2011 | 51.08 | 51.18 | 50.30 | 50.40 | 549,915 | -0.99(-1.93%) |
Dec 07, 2011 | 51.14 | 51.55 | 50.73 | 51.39 | 894,180 | +1.01(+2.00%) |
Dec 06, 2011 | 50.50 | 50.72 | 50.18 | 50.39 | 790,939 | -0.71(-1.38%) |
Dec 05, 2011 | 51.08 | 51.19 | 50.74 | 51.09 | 1,206,288 | +1.37(+2.76%) |
Dec 02, 2011 | 50.06 | 50.20 | 49.64 | 49.72 | 614,230 | +0.38(+0.76%) |
Dec 01, 2011 | 49.23 | 49.70 | 49.18 | 49.34 | 599,166 | -0.14(-0.29%) |
Nov 30, 2011 | 49.26 | 49.84 | 49.15 | 49.49 | 1,106,632 | +1.14(+2.36%) |
Nov 29, 2011 | 48.41 | 48.61 | 48.12 | 48.34 | 676,065 | +0.17(+0.34%) |
Nov 28, 2011 | 48.14 | 48.36 | 47.98 | 48.18 | 826,368 | +1.55(+3.32%) |
Nov 25, 2011 | 46.66 | 47.24 | 46.50 | 46.63 | 514,063 | +1.29(+2.85%) |
Nov 23, 2011 | 46.14 | 46.14 | 45.33 | 45.34 | 860,252 | -1.16(-2.50%) |
Nov 22, 2011 | 46.11 | 46.78 | 46.11 | 46.50 | 687,401 | +0.56(+1.23%) |
Nov 21, 2011 | 46.37 | 46.50 | 45.80 | 45.94 | 997,976 | -1.78(-3.73%) |
Nov 18, 2011 | 48.07 | 48.18 | 47.62 | 47.72 | 691,676 | -0.58(-1.20%) |
Nov 17, 2011 | 48.46 | 48.64 | 47.96 | 48.30 | 985,584 | +0.59(+1.24%) |
Nov 16, 2011 | 48.40 | 48.40 | 47.64 | 47.71 | 736,493 | -0.30(-0.63%) |
Nov 15, 2011 | 48.05 | 48.22 | 47.75 | 48.01 | 501,384 | -0.28(-0.58%) |
Nov 14, 2011 | 48.22 | 48.47 | 48.09 | 48.28 | 670,513 | +0.14(+0.30%) |
Nov 11, 2011 | 47.90 | 48.20 | 47.80 | 48.14 | 838,803 | -0.29(-0.59%) |
Nov 10, 2011 | 48.60 | 48.60 | 48.09 | 48.43 | 510,033 | +0.37(+0.77%) |
Nov 09, 2011 | 48.22 | 48.48 | 47.90 | 48.06 | 1,063,863 | -0.45(-0.93%) |
Nov 08, 2011 | 47.70 | 48.65 | 47.70 | 48.51 | 1,019,622 | -0.65(-1.33%) |
Nov 07, 2011 | 49.03 | 49.17 | 48.70 | 49.16 | 441,928 | +0.23(+0.46%) |
Nov 04, 2011 | 48.94 | 49.09 | 48.65 | 48.94 | 483,535 | -0.16(-0.32%) |
Nov 03, 2011 | 49.00 | 49.17 | 48.43 | 49.09 | 912,093 | +0.41(+0.85%) |
Nov 02, 2011 | 48.70 | 49.25 | 48.58 | 48.68 | 1,099,310 | -0.32(-0.64%) |
Nov 01, 2011 | 49.03 | 49.54 | 48.91 | 49.00 | 1,147,950 | -1.09(-2.17%) |
Oct 31, 2011 | 50.45 | 50.57 | 50.08 | 50.09 | 935,325 | -2.21(-4.23%) |
Oct 28, 2011 | 51.96 | 52.41 | 51.75 | 52.30 | 769,650 | +0.30(+0.58%) |
Oct 27, 2011 | 51.30 | 52.38 | 51.28 | 52.00 | 1,029,395 | +1.78(+3.54%) |
Oct 26, 2011 | 50.44 | 50.44 | 49.89 | 50.22 | 843,472 | +0.43(+0.86%) |
Oct 25, 2011 | 50.15 | 50.44 | 49.67 | 49.79 | 690,373 | -1.28(-2.51%) |
Oct 24, 2011 | 50.58 | 51.25 | 50.58 | 51.08 | 492,114 | +0.32(+0.62%) |
Oct 21, 2011 | 50.45 | 50.87 | 50.32 | 50.76 | 582,493 | +0.62(+1.23%) |
Oct 20, 2011 | 50.31 | 50.43 | 49.67 | 50.15 | 885,446 | -0.41(-0.82%) |
Oct 19, 2011 | 50.88 | 50.96 | 50.33 | 50.56 | 463,567 | -0.59(-1.15%) |
Oct 18, 2011 | 50.42 | 51.59 | 50.29 | 51.14 | 498,540 | +0.60(+1.19%) |
Oct 17, 2011 | 50.69 | 51.02 | 50.45 | 50.54 | 427,003 | -0.11(-0.21%) |
Oct 14, 2011 | 50.56 | 50.78 | 50.36 | 50.65 | 561,697 | -0.18(-0.35%) |
Oct 13, 2011 | 50.70 | 50.92 | 50.42 | 50.83 | 676,576 | -0.08(-0.15%) |
Oct 12, 2011 | 50.87 | 51.29 | 50.56 | 50.90 | 667,062 | +0.37(+0.73%) |
Oct 11, 2011 | 50.45 | 50.84 | 50.32 | 50.54 | 484,012 | -0.52(-1.01%) |
Oct 10, 2011 | 50.45 | 51.12 | 50.38 | 51.05 | 454,568 | +1.40(+2.83%) |
Oct 07, 2011 | 50.42 | 50.45 | 49.61 | 49.65 | 776,042 | -0.80(-1.59%) |
Oct 06, 2011 | 50.30 | 50.54 | 50.10 | 50.45 | 564,847 | +0.38(+0.76%) |
Oct 05, 2011 | 49.23 | 50.28 | 49.06 | 50.07 | 752,746 | -0.39(-0.77%) |
Oct 04, 2011 | 49.64 | 50.46 | 49.03 | 50.46 | 1,081,452 | +0.18(+0.36%) |