Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.50 | 49.50 | 48.66 | 48.85 | 1,080,293 | -0.65(-1.32%) |
Dec 29, 2011 | 49.06 | 49.65 | 49.01 | 49.50 | 891,575 | +0.40(+0.81%) |
Dec 28, 2011 | 49.79 | 49.86 | 49.02 | 49.10 | 1,705,619 | -0.63(-1.27%) |
Dec 27, 2011 | 49.25 | 49.96 | 49.12 | 49.73 | 1,423,513 | +0.40(+0.81%) |
Dec 23, 2011 | 48.17 | 49.39 | 47.76 | 49.33 | 1,721,168 | +1.18(+2.46%) |
Dec 21, 2011 | 47.31 | 48.18 | 47.22 | 48.15 | 1,463,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.52 | 47.97 | 47.29 | 47.41 | 4,005,348 | +0.66(+1.40%) |
Dec 19, 2011 | 47.54 | 47.80 | 46.65 | 46.75 | 3,523,286 | -0.27(-0.57%) |
Dec 16, 2011 | 46.60 | 47.11 | 46.40 | 47.02 | 3,688,601 | +0.77(+1.66%) |
Dec 15, 2011 | 46.40 | 46.47 | 45.99 | 46.25 | 2,266,938 | +0.34(+0.74%) |
Dec 14, 2011 | 46.64 | 46.81 | 45.74 | 45.91 | 1,870,149 | -0.89(-1.90%) |
Dec 13, 2011 | 47.60 | 48.23 | 46.62 | 46.80 | 2,108,669 | -0.41(-0.87%) |
Dec 12, 2011 | 47.10 | 47.63 | 46.63 | 47.21 | 2,803,345 | -0.30(-0.63%) |
Dec 09, 2011 | 48.64 | 48.64 | 47.02 | 47.51 | 3,915,867 | -0.93(-1.91%) |
Dec 08, 2011 | 49.09 | 49.12 | 48.27 | 48.44 | 1,587,798 | -1.04(-2.09%) |
Dec 07, 2011 | 48.65 | 49.71 | 48.43 | 49.47 | 2,348,120 | +0.67(+1.37%) |
Dec 06, 2011 | 50.02 | 50.02 | 48.76 | 48.80 | 3,130,205 | -1.06(-2.13%) |
Dec 05, 2011 | 51.28 | 51.42 | 49.46 | 49.86 | 2,988,630 | -0.62(-1.22%) |
Dec 02, 2011 | 51.08 | 51.75 | 50.38 | 50.48 | 1,792,964 | +0.21(+0.42%) |
Dec 01, 2011 | 50.88 | 51.43 | 50.19 | 50.27 | 1,637,783 | -1.04(-2.03%) |
Nov 30, 2011 | 49.98 | 51.38 | 49.98 | 51.31 | 3,273,332 | +3.01(+6.24%) |
Nov 29, 2011 | 49.11 | 49.11 | 48.26 | 48.29 | 1,868,459 | -0.53(-1.08%) |
Nov 28, 2011 | 48.07 | 49.66 | 48.07 | 48.82 | 2,475,611 | +2.19(+4.69%) |
Nov 25, 2011 | 46.25 | 47.21 | 45.75 | 46.63 | 948,189 | -0.17(-0.35%) |
Nov 23, 2011 | 47.27 | 47.27 | 46.10 | 46.80 | 2,467,466 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.42 | 47.04 | 47.81 | 3,243,107 | +0.88(+1.87%) |
Nov 21, 2011 | 47.69 | 47.69 | 46.59 | 46.93 | 3,160,752 | -1.55(-3.19%) |
Nov 18, 2011 | 48.83 | 49.19 | 48.39 | 48.47 | 1,788,646 | -0.20(-0.41%) |
Nov 17, 2011 | 49.09 | 49.56 | 48.07 | 48.67 | 2,422,659 | -0.58(-1.17%) |
Nov 16, 2011 | 49.29 | 50.05 | 48.95 | 49.25 | 2,498,170 | -0.60(-1.21%) |
Nov 15, 2011 | 49.48 | 50.13 | 49.22 | 49.85 | 5,509,437 | +0.16(+0.33%) |
Nov 14, 2011 | 49.16 | 50.17 | 48.85 | 49.69 | 2,571,856 | +0.12(+0.25%) |
Nov 11, 2011 | 50.33 | 50.40 | 49.40 | 49.56 | 2,769,139 | -0.40(-0.79%) |
Nov 10, 2011 | 50.01 | 50.43 | 49.09 | 49.96 | 3,030,623 | +0.45(+0.91%) |
Nov 09, 2011 | 49.75 | 50.15 | 49.01 | 49.51 | 3,316,770 | -1.13(-2.23%) |
Nov 08, 2011 | 50.14 | 50.83 | 49.94 | 50.64 | 3,239,583 | -0.06(-0.11%) |
Nov 07, 2011 | 50.55 | 50.72 | 50.03 | 50.69 | 4,265,074 | -0.11(-0.22%) |
Nov 04, 2011 | 50.39 | 51.43 | 49.84 | 50.81 | 4,784,760 | -0.42(-0.82%) |
Nov 03, 2011 | 49.09 | 52.01 | 48.06 | 51.23 | 10,853,985 | +7.79(+17.94%) |
Nov 02, 2011 | 42.75 | 43.66 | 42.48 | 43.43 | 4,717,093 | +1.32(+3.14%) |
Nov 01, 2011 | 41.25 | 42.43 | 40.54 | 42.11 | 5,069,024 | -0.30(-0.70%) |
Oct 31, 2011 | 43.45 | 43.75 | 42.40 | 42.41 | 2,650,436 | -1.28(-2.92%) |
Oct 28, 2011 | 43.92 | 44.28 | 43.36 | 43.68 | 2,214,433 | -0.31(-0.71%) |
Oct 27, 2011 | 42.98 | 44.31 | 42.85 | 44.00 | 3,123,879 | +2.17(+5.19%) |
Oct 26, 2011 | 41.98 | 42.04 | 41.01 | 41.83 | 1,997,285 | +0.21(+0.51%) |
Oct 25, 2011 | 42.51 | 42.57 | 41.54 | 41.62 | 1,798,329 | -1.18(-2.76%) |
Oct 24, 2011 | 41.88 | 42.83 | 41.76 | 42.80 | 2,048,461 | +1.03(+2.46%) |
Oct 21, 2011 | 41.53 | 41.90 | 41.42 | 41.77 | 2,609,338 | +0.67(+1.64%) |
Oct 20, 2011 | 40.98 | 41.59 | 40.70 | 41.10 | 2,349,829 | +0.42(+1.04%) |
Oct 19, 2011 | 41.38 | 41.58 | 40.49 | 40.67 | 1,889,166 | -0.61(-1.48%) |
Oct 18, 2011 | 41.12 | 41.62 | 40.19 | 41.29 | 2,325,180 | +0.08(+0.20%) |
Oct 17, 2011 | 42.08 | 42.50 | 41.08 | 41.20 | 1,654,819 | -1.00(-2.37%) |
Oct 14, 2011 | 42.07 | 42.59 | 41.65 | 42.20 | 1,474,466 | +0.53(+1.27%) |
Oct 13, 2011 | 41.41 | 41.89 | 41.13 | 41.67 | 1,845,876 | +0.09(+0.22%) |
Oct 12, 2011 | 41.14 | 42.11 | 40.82 | 41.58 | 3,239,283 | +1.02(+2.52%) |
Oct 11, 2011 | 40.35 | 40.89 | 40.17 | 40.56 | 1,804,039 | +0.00(+0.01%) |
Oct 10, 2011 | 40.09 | 40.61 | 39.85 | 40.56 | 2,275,725 | +1.07(+2.71%) |
Oct 07, 2011 | 38.99 | 40.63 | 38.94 | 39.49 | 4,540,816 | +0.81(+2.08%) |
Oct 06, 2011 | 38.45 | 38.73 | 38.04 | 38.68 | 3,658,078 | +0.79(+2.08%) |
Oct 05, 2011 | 37.62 | 38.10 | 37.15 | 37.90 | 2,792,720 | +0.25(+0.68%) |
Oct 04, 2011 | 35.61 | 37.71 | 35.11 | 37.64 | 6,343,953 | +1.37(+3.78%) |