Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.18 | 50.45 | 49.38 | 49.41 | 352,329 | -0.77(-1.53%) |
Dec 29, 2011 | 50.09 | 50.41 | 49.86 | 50.18 | 482,815 | +0.29(+0.58%) |
Dec 28, 2011 | 51.33 | 51.40 | 49.86 | 49.89 | 387,134 | -1.35(-2.63%) |
Dec 27, 2011 | 51.60 | 51.68 | 51.14 | 51.24 | 238,918 | -0.27(-0.52%) |
Dec 23, 2011 | 51.48 | 51.66 | 51.08 | 51.51 | 164,580 | +1.18(+2.34%) |
Dec 21, 2011 | 50.73 | 50.90 | 49.51 | 50.33 | 492,846 | -0.51(-1.00%) |
Dec 20, 2011 | 49.51 | 51.12 | 49.21 | 50.84 | 308,496 | +2.22(+4.57%) |
Dec 19, 2011 | 49.87 | 50.29 | 48.49 | 48.62 | 305,178 | -0.95(-1.92%) |
Dec 16, 2011 | 49.34 | 50.16 | 48.92 | 49.57 | 576,327 | +0.58(+1.18%) |
Dec 15, 2011 | 49.79 | 49.91 | 48.89 | 48.99 | 460,117 | -0.11(-0.22%) |
Dec 14, 2011 | 49.57 | 49.78 | 48.90 | 49.10 | 532,575 | -0.82(-1.64%) |
Dec 13, 2011 | 50.98 | 51.30 | 49.78 | 49.92 | 538,400 | -0.62(-1.23%) |
Dec 12, 2011 | 50.73 | 50.78 | 49.76 | 50.54 | 480,708 | -0.92(-1.79%) |
Dec 09, 2011 | 50.05 | 51.61 | 49.77 | 51.46 | 376,195 | +1.48(+2.96%) |
Dec 08, 2011 | 50.42 | 50.71 | 49.79 | 49.98 | 426,667 | -0.80(-1.58%) |
Dec 07, 2011 | 50.67 | 51.12 | 50.00 | 50.78 | 468,711 | -0.36(-0.70%) |
Dec 06, 2011 | 50.47 | 51.48 | 50.03 | 51.14 | 596,198 | +0.48(+0.95%) |
Dec 05, 2011 | 50.81 | 51.43 | 50.33 | 50.66 | 401,600 | +0.70(+1.40%) |
Dec 02, 2011 | 50.00 | 50.92 | 49.71 | 49.96 | 733,868 | +0.31(+0.62%) |
Dec 01, 2011 | 49.10 | 50.03 | 48.83 | 49.65 | 431,995 | +0.42(+0.85%) |
Nov 30, 2011 | 48.19 | 49.30 | 48.19 | 49.23 | 503,523 | +2.46(+5.26%) |
Nov 29, 2011 | 47.29 | 47.40 | 46.41 | 46.77 | 322,767 | -0.46(-0.97%) |
Nov 28, 2011 | 46.74 | 47.25 | 46.65 | 47.23 | 387,715 | +1.52(+3.33%) |
Nov 25, 2011 | 45.85 | 46.57 | 45.67 | 45.71 | 107,464 | -0.33(-0.72%) |
Nov 23, 2011 | 46.61 | 46.70 | 45.94 | 46.04 | 586,669 | -1.04(-2.21%) |
Nov 22, 2011 | 47.26 | 47.71 | 46.37 | 47.08 | 510,184 | -0.40(-0.84%) |
Nov 21, 2011 | 45.05 | 47.91 | 44.16 | 47.48 | 1,311,773 | -0.42(-0.88%) |
Nov 18, 2011 | 49.05 | 49.06 | 47.40 | 47.90 | 851,167 | -0.76(-1.56%) |
Nov 17, 2011 | 49.20 | 49.44 | 48.25 | 48.66 | 629,698 | -0.48(-0.98%) |
Nov 16, 2011 | 49.00 | 49.95 | 48.84 | 49.14 | 506,844 | -0.50(-1.01%) |
Nov 15, 2011 | 48.27 | 50.00 | 48.27 | 49.64 | 452,959 | +1.31(+2.71%) |
Nov 14, 2011 | 48.64 | 48.92 | 47.86 | 48.33 | 241,099 | -0.49(-1.00%) |
Nov 11, 2011 | 47.93 | 49.22 | 47.72 | 48.82 | 371,566 | +1.41(+2.97%) |
Nov 10, 2011 | 48.58 | 48.69 | 47.27 | 47.41 | 454,651 | -0.52(-1.08%) |
Nov 09, 2011 | 49.00 | 49.05 | 47.50 | 47.93 | 652,678 | -2.23(-4.45%) |
Nov 08, 2011 | 50.27 | 50.44 | 49.34 | 50.16 | 403,704 | +0.43(+0.86%) |
Nov 07, 2011 | 49.56 | 49.81 | 48.92 | 49.73 | 429,104 | -0.72(-1.43%) |
Nov 04, 2011 | 50.00 | 50.60 | 49.53 | 50.45 | 206,223 | +0.05(+0.10%) |
Nov 03, 2011 | 50.03 | 50.58 | 49.01 | 50.40 | 413,989 | +0.97(+1.96%) |
Nov 02, 2011 | 49.03 | 49.46 | 48.47 | 49.43 | 337,921 | +1.16(+2.40%) |
Nov 01, 2011 | 48.09 | 48.91 | 47.60 | 48.27 | 501,511 | -0.91(-1.85%) |
Oct 31, 2011 | 50.04 | 50.29 | 49.15 | 49.18 | 450,616 | -1.32(-2.61%) |
Oct 28, 2011 | 51.14 | 51.41 | 50.14 | 50.50 | 486,071 | -0.70(-1.37%) |
Oct 27, 2011 | 51.23 | 52.05 | 50.97 | 51.20 | 604,059 | +0.88(+1.75%) |
Oct 26, 2011 | 48.58 | 50.70 | 47.50 | 50.32 | 1,053,566 | +2.41(+5.03%) |
Oct 25, 2011 | 48.54 | 48.69 | 47.65 | 47.91 | 725,251 | -0.64(-1.32%) |
Oct 24, 2011 | 47.02 | 48.62 | 46.88 | 48.55 | 621,962 | +1.73(+3.70%) |
Oct 21, 2011 | 46.27 | 46.94 | 45.98 | 46.82 | 362,704 | +1.07(+2.34%) |
Oct 20, 2011 | 44.66 | 45.81 | 44.31 | 45.75 | 872,741 | +1.10(+2.46%) |
Oct 19, 2011 | 45.34 | 45.37 | 44.56 | 44.65 | 663,275 | -0.79(-1.74%) |
Oct 18, 2011 | 45.18 | 45.79 | 44.25 | 45.44 | 1,036,731 | -0.84(-1.82%) |
Oct 17, 2011 | 47.90 | 47.98 | 46.12 | 46.28 | 711,083 | -1.92(-3.98%) |
Oct 14, 2011 | 47.98 | 48.27 | 47.50 | 48.20 | 286,981 | +0.78(+1.64%) |
Oct 13, 2011 | 46.63 | 47.62 | 46.35 | 47.42 | 574,789 | +0.61(+1.30%) |
Oct 12, 2011 | 46.31 | 47.06 | 46.24 | 46.81 | 1,104,629 | +0.72(+1.56%) |
Oct 11, 2011 | 47.22 | 47.36 | 45.89 | 46.09 | 783,440 | -1.63(-3.42%) |
Oct 10, 2011 | 46.88 | 47.76 | 46.31 | 47.72 | 364,034 | +1.48(+3.20%) |
Oct 07, 2011 | 46.55 | 46.99 | 45.96 | 46.24 | 602,828 | -0.05(-0.11%) |
Oct 06, 2011 | 46.06 | 46.44 | 45.02 | 46.29 | 447,616 | +0.78(+1.71%) |
Oct 05, 2011 | 44.09 | 45.69 | 43.24 | 45.51 | 706,304 | +1.49(+3.38%) |
Oct 04, 2011 | 41.15 | 44.12 | 41.15 | 44.02 | 513,347 | +2.41(+5.79%) |