Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.98 | 43.16 | 42.98 | 43.03 | 802,061 | +0.05(+0.11%) |
Dec 29, 2011 | 42.57 | 43.00 | 42.34 | 42.98 | 771,228 | +0.55(+1.30%) |
Dec 28, 2011 | 42.91 | 42.93 | 42.22 | 42.43 | 1,977,108 | -0.88(-2.03%) |
Dec 27, 2011 | 43.55 | 43.57 | 43.26 | 43.30 | 728,986 | +0.03(+0.08%) |
Dec 23, 2011 | 42.70 | 43.30 | 42.63 | 43.27 | 1,383,185 | +0.82(+1.93%) |
Dec 21, 2011 | 42.83 | 43.35 | 41.77 | 42.45 | 7,806,873 | -2.84(-6.26%) |
Dec 20, 2011 | 45.23 | 45.45 | 44.96 | 45.29 | 2,859,420 | +1.15(+2.61%) |
Dec 19, 2011 | 44.74 | 44.81 | 44.08 | 44.13 | 932,636 | -0.24(-0.55%) |
Dec 16, 2011 | 44.83 | 45.11 | 44.25 | 44.38 | 1,894,866 | -1.22(-2.67%) |
Dec 15, 2011 | 46.39 | 46.42 | 45.51 | 45.60 | 1,348,830 | +0.08(+0.18%) |
Dec 14, 2011 | 45.88 | 45.95 | 45.10 | 45.51 | 1,865,293 | -0.01(-0.02%) |
Dec 13, 2011 | 46.90 | 47.14 | 45.34 | 45.52 | 1,437,843 | -1.03(-2.22%) |
Dec 12, 2011 | 46.96 | 46.96 | 46.32 | 46.55 | 967,543 | -1.21(-2.53%) |
Dec 09, 2011 | 47.16 | 47.90 | 47.12 | 47.77 | 1,415,142 | +0.94(+2.01%) |
Dec 08, 2011 | 47.18 | 47.53 | 46.77 | 46.82 | 1,939,030 | -0.86(-1.81%) |
Dec 07, 2011 | 47.37 | 47.90 | 47.03 | 47.68 | 1,831,923 | -0.12(-0.25%) |
Dec 06, 2011 | 47.59 | 48.10 | 47.55 | 47.81 | 1,067,531 | +0.37(+0.77%) |
Dec 05, 2011 | 48.02 | 48.27 | 47.30 | 47.44 | 4,016,276 | -0.94(-1.95%) |
Dec 02, 2011 | 49.07 | 49.12 | 48.38 | 48.38 | 739,011 | -0.38(-0.78%) |
Dec 01, 2011 | 48.88 | 49.23 | 48.52 | 48.77 | 1,224,564 | +0.04(+0.08%) |
Nov 30, 2011 | 48.21 | 48.73 | 48.02 | 48.72 | 1,330,216 | +2.61(+5.66%) |
Nov 29, 2011 | 46.36 | 46.68 | 46.08 | 46.12 | 1,761,419 | -0.18(-0.39%) |
Nov 28, 2011 | 46.28 | 46.49 | 46.00 | 46.29 | 770,723 | +1.49(+3.32%) |
Nov 25, 2011 | 44.81 | 45.32 | 44.78 | 44.81 | 1,400,515 | -0.55(-1.22%) |
Nov 23, 2011 | 46.47 | 46.52 | 45.25 | 45.36 | 3,175,369 | -1.29(-2.77%) |
Nov 22, 2011 | 46.74 | 47.00 | 46.37 | 46.65 | 1,324,422 | -0.33(-0.69%) |
Nov 21, 2011 | 47.17 | 47.28 | 46.68 | 46.98 | 1,828,340 | -0.61(-1.28%) |
Nov 18, 2011 | 48.16 | 48.18 | 47.44 | 47.59 | 1,111,065 | -0.25(-0.53%) |
Nov 17, 2011 | 48.44 | 48.67 | 47.50 | 47.84 | 1,563,802 | +0.01(+0.02%) |
Nov 16, 2011 | 48.29 | 48.85 | 47.81 | 47.83 | 1,498,741 | -1.17(-2.39%) |
Nov 15, 2011 | 48.59 | 49.33 | 48.36 | 49.00 | 1,283,880 | +0.47(+0.97%) |
Nov 14, 2011 | 48.77 | 48.96 | 48.33 | 48.53 | 1,160,518 | -0.78(-1.58%) |
Nov 11, 2011 | 49.41 | 49.90 | 49.13 | 49.31 | 1,534,581 | +0.80(+1.66%) |
Nov 10, 2011 | 48.44 | 48.65 | 47.60 | 48.50 | 2,181,787 | +0.98(+2.07%) |
Nov 09, 2011 | 48.42 | 48.59 | 47.25 | 47.52 | 3,074,095 | -2.89(-5.74%) |
Nov 08, 2011 | 50.15 | 50.50 | 49.55 | 50.41 | 2,344,021 | +0.74(+1.49%) |
Nov 07, 2011 | 49.15 | 49.76 | 48.81 | 49.68 | 4,733,502 | +0.05(+0.10%) |
Nov 04, 2011 | 49.46 | 49.86 | 49.16 | 49.63 | 3,670,432 | -0.74(-1.47%) |
Nov 03, 2011 | 49.45 | 50.50 | 48.67 | 50.37 | 2,702,374 | +1.41(+2.87%) |
Nov 02, 2011 | 48.52 | 49.28 | 48.29 | 48.96 | 1,878,151 | +1.05(+2.19%) |
Nov 01, 2011 | 47.37 | 48.47 | 47.16 | 47.91 | 3,477,509 | -1.14(-2.32%) |
Oct 31, 2011 | 49.75 | 50.04 | 49.05 | 49.05 | 3,096,672 | -1.77(-3.49%) |
Oct 28, 2011 | 50.47 | 50.96 | 50.34 | 50.82 | 1,772,265 | -0.15(-0.29%) |
Oct 27, 2011 | 50.29 | 51.54 | 49.85 | 50.97 | 2,847,445 | +1.71(+3.46%) |
Oct 26, 2011 | 49.57 | 49.73 | 48.27 | 49.26 | 2,612,940 | +1.06(+2.19%) |
Oct 25, 2011 | 48.49 | 48.68 | 47.66 | 48.20 | 1,446,580 | -0.28(-0.59%) |
Oct 24, 2011 | 47.51 | 48.49 | 47.51 | 48.49 | 1,132,170 | +0.66(+1.38%) |
Oct 21, 2011 | 47.44 | 47.83 | 47.29 | 47.83 | 844,934 | +1.19(+2.56%) |
Oct 20, 2011 | 46.58 | 46.77 | 45.94 | 46.64 | 1,132,841 | +0.36(+0.77%) |
Oct 19, 2011 | 46.61 | 47.06 | 46.21 | 46.28 | 1,633,131 | -1.13(-2.38%) |
Oct 18, 2011 | 46.47 | 47.74 | 46.08 | 47.41 | 1,853,183 | +1.32(+2.86%) |
Oct 17, 2011 | 46.43 | 46.47 | 46.03 | 46.09 | 1,825,142 | -0.76(-1.61%) |
Oct 14, 2011 | 46.66 | 47.12 | 46.40 | 46.85 | 1,781,486 | +1.21(+2.65%) |
Oct 13, 2011 | 45.10 | 45.67 | 44.72 | 45.64 | 1,373,580 | +0.38(+0.84%) |
Oct 12, 2011 | 44.99 | 45.72 | 44.65 | 45.25 | 1,625,530 | +0.48(+1.07%) |
Oct 11, 2011 | 44.28 | 44.81 | 44.15 | 44.77 | 1,345,750 | +0.28(+0.62%) |
Oct 10, 2011 | 43.65 | 44.62 | 43.61 | 44.50 | 1,491,856 | +1.83(+4.28%) |
Oct 07, 2011 | 43.15 | 43.52 | 42.59 | 42.67 | 1,665,282 | -0.06(-0.15%) |
Oct 06, 2011 | 42.39 | 42.77 | 42.21 | 42.74 | 1,687,904 | +1.06(+2.53%) |
Oct 05, 2011 | 40.88 | 41.71 | 40.56 | 41.68 | 3,399,874 | +1.06(+2.60%) |
Oct 04, 2011 | 39.41 | 40.64 | 38.89 | 40.62 | 2,856,366 | +1.30(+3.31%) |