Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.45 | 42.62 | 42.45 | 42.49 | 812,127 | +0.05(+0.11%) |
Dec 29, 2011 | 42.05 | 42.46 | 41.81 | 42.45 | 780,906 | +0.55(+1.30%) |
Dec 28, 2011 | 42.38 | 42.40 | 41.70 | 41.90 | 2,001,921 | -0.87(-2.03%) |
Dec 27, 2011 | 43.01 | 43.03 | 42.72 | 42.77 | 738,135 | +0.03(+0.08%) |
Dec 23, 2011 | 42.17 | 42.77 | 42.10 | 42.74 | 1,400,543 | +0.81(+1.93%) |
Dec 21, 2011 | 42.30 | 42.82 | 41.25 | 41.92 | 7,904,848 | -2.80(-6.26%) |
Dec 20, 2011 | 44.67 | 44.89 | 44.40 | 44.73 | 2,895,305 | +1.14(+2.61%) |
Dec 19, 2011 | 44.19 | 44.25 | 43.53 | 43.59 | 944,341 | -0.24(-0.55%) |
Dec 16, 2011 | 44.28 | 44.55 | 43.70 | 43.83 | 1,918,647 | -1.20(-2.67%) |
Dec 15, 2011 | 45.82 | 45.84 | 44.95 | 45.03 | 1,365,758 | +0.08(+0.18%) |
Dec 14, 2011 | 45.31 | 45.38 | 44.54 | 44.95 | 1,888,702 | -0.01(-0.02%) |
Dec 13, 2011 | 46.32 | 46.56 | 44.78 | 44.96 | 1,455,887 | -1.02(-2.22%) |
Dec 12, 2011 | 46.38 | 46.38 | 45.74 | 45.98 | 979,686 | -1.20(-2.53%) |
Dec 09, 2011 | 46.58 | 47.31 | 46.53 | 47.17 | 1,432,902 | +0.93(+2.01%) |
Dec 08, 2011 | 46.60 | 46.94 | 46.19 | 46.24 | 1,963,365 | -0.85(-1.81%) |
Dec 07, 2011 | 46.78 | 47.31 | 46.44 | 47.09 | 1,854,913 | -0.12(-0.26%) |
Dec 06, 2011 | 47.00 | 47.50 | 46.96 | 47.21 | 1,080,928 | +0.36(+0.77%) |
Dec 05, 2011 | 47.42 | 47.67 | 46.71 | 46.85 | 4,066,680 | -0.93(-1.95%) |
Dec 02, 2011 | 48.46 | 48.51 | 47.78 | 47.78 | 748,285 | -0.38(-0.78%) |
Dec 01, 2011 | 48.27 | 48.62 | 47.92 | 48.16 | 1,239,933 | +0.04(+0.08%) |
Nov 30, 2011 | 47.61 | 48.13 | 47.42 | 48.12 | 1,346,910 | +2.58(+5.66%) |
Nov 29, 2011 | 45.79 | 46.11 | 45.51 | 45.54 | 1,783,525 | -0.18(-0.39%) |
Nov 28, 2011 | 45.70 | 45.91 | 45.43 | 45.72 | 780,396 | +1.47(+3.32%) |
Nov 25, 2011 | 44.25 | 44.76 | 44.23 | 44.25 | 1,418,091 | -0.55(-1.22%) |
Nov 23, 2011 | 45.89 | 45.94 | 44.69 | 44.80 | 3,215,220 | -1.28(-2.77%) |
Nov 22, 2011 | 46.16 | 46.42 | 45.79 | 46.07 | 1,341,044 | -0.32(-0.69%) |
Nov 21, 2011 | 46.59 | 46.69 | 46.11 | 46.40 | 1,851,286 | -0.60(-1.28%) |
Nov 18, 2011 | 47.57 | 47.58 | 46.85 | 47.00 | 1,125,009 | -0.25(-0.53%) |
Nov 17, 2011 | 47.84 | 48.06 | 46.91 | 47.25 | 1,583,427 | +0.01(+0.02%) |
Nov 16, 2011 | 47.69 | 48.25 | 47.21 | 47.24 | 1,517,550 | -1.16(-2.39%) |
Nov 15, 2011 | 47.99 | 48.71 | 47.76 | 48.39 | 1,299,993 | +0.47(+0.97%) |
Nov 14, 2011 | 48.17 | 48.35 | 47.74 | 47.93 | 1,175,082 | -0.77(-1.58%) |
Nov 11, 2011 | 48.79 | 49.28 | 48.52 | 48.70 | 1,553,840 | +0.79(+1.66%) |
Nov 10, 2011 | 47.84 | 48.05 | 47.01 | 47.90 | 2,209,168 | +0.97(+2.07%) |
Nov 09, 2011 | 47.82 | 47.99 | 46.66 | 46.93 | 3,112,674 | -2.86(-5.74%) |
Nov 08, 2011 | 49.53 | 49.87 | 48.93 | 49.79 | 2,373,438 | +0.73(+1.49%) |
Nov 07, 2011 | 48.54 | 49.15 | 48.20 | 49.06 | 4,792,907 | +0.05(+0.10%) |
Nov 04, 2011 | 48.84 | 49.24 | 48.55 | 49.01 | 3,716,495 | -0.73(-1.47%) |
Nov 03, 2011 | 48.83 | 49.88 | 48.06 | 49.74 | 2,736,288 | +1.39(+2.87%) |
Nov 02, 2011 | 47.92 | 48.67 | 47.70 | 48.35 | 1,901,722 | +1.04(+2.19%) |
Nov 01, 2011 | 46.78 | 47.87 | 46.58 | 47.32 | 3,521,151 | -1.12(-2.32%) |
Oct 31, 2011 | 49.13 | 49.42 | 48.44 | 48.44 | 3,135,534 | -1.75(-3.49%) |
Oct 28, 2011 | 49.85 | 50.33 | 49.72 | 50.19 | 1,794,506 | -0.14(-0.29%) |
Oct 27, 2011 | 49.67 | 50.91 | 49.23 | 50.34 | 2,883,180 | +1.69(+3.46%) |
Oct 26, 2011 | 48.96 | 49.12 | 47.67 | 48.65 | 2,645,732 | +1.04(+2.19%) |
Oct 25, 2011 | 47.89 | 48.07 | 47.07 | 47.61 | 1,464,734 | -0.28(-0.59%) |
Oct 24, 2011 | 46.92 | 47.89 | 46.92 | 47.89 | 1,146,379 | +0.65(+1.38%) |
Oct 21, 2011 | 46.85 | 47.24 | 46.70 | 47.24 | 855,538 | +1.18(+2.56%) |
Oct 20, 2011 | 46.00 | 46.19 | 45.37 | 46.06 | 1,147,058 | +0.35(+0.77%) |
Oct 19, 2011 | 46.03 | 46.48 | 45.63 | 45.70 | 1,653,626 | -1.12(-2.38%) |
Oct 18, 2011 | 45.90 | 47.15 | 45.51 | 46.82 | 1,876,440 | +1.30(+2.86%) |
Oct 17, 2011 | 45.86 | 45.89 | 45.46 | 45.52 | 1,848,047 | -0.75(-1.61%) |
Oct 14, 2011 | 46.08 | 46.54 | 45.83 | 46.27 | 1,803,843 | +1.20(+2.65%) |
Oct 13, 2011 | 44.54 | 45.10 | 44.16 | 45.07 | 1,390,818 | +0.38(+0.84%) |
Oct 12, 2011 | 44.44 | 45.15 | 44.09 | 44.69 | 1,645,930 | +0.47(+1.07%) |
Oct 11, 2011 | 43.73 | 44.25 | 43.60 | 44.22 | 1,362,639 | +0.27(+0.62%) |
Oct 10, 2011 | 43.11 | 44.07 | 43.07 | 43.95 | 1,510,579 | +1.81(+4.28%) |
Oct 07, 2011 | 42.62 | 42.98 | 42.06 | 42.14 | 1,686,181 | -0.06(-0.15%) |
Oct 06, 2011 | 41.87 | 42.24 | 41.68 | 42.21 | 1,709,086 | +1.04(+2.53%) |
Oct 05, 2011 | 40.38 | 41.19 | 40.05 | 41.16 | 3,442,542 | +1.04(+2.60%) |
Oct 04, 2011 | 38.92 | 40.14 | 38.41 | 40.12 | 2,892,213 | +1.28(+3.31%) |