Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.51 | 811,915 | +0.05(+0.11%) |
Dec 29, 2011 | 42.06 | 42.47 | 41.82 | 42.46 | 780,702 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,397 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,942 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,177 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.94 | 7,902,781 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.42 | 44.74 | 2,894,548 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,094 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,145 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,401 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.40 | 44.55 | 44.96 | 1,888,208 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,507 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,430 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.19 | 1,432,527 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.21 | 46.25 | 1,962,851 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.46 | 47.11 | 1,854,428 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.23 | 1,080,645 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,617 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.53 | 47.80 | 47.80 | 748,089 | -0.38(-0.78%) |
Dec 01, 2011 | 48.29 | 48.63 | 47.93 | 48.17 | 1,239,608 | +0.04(+0.08%) |
Nov 30, 2011 | 47.63 | 48.14 | 47.43 | 48.13 | 1,346,558 | +2.58(+5.66%) |
Nov 29, 2011 | 45.80 | 46.12 | 45.52 | 45.56 | 1,783,059 | -0.18(-0.39%) |
Nov 28, 2011 | 45.72 | 45.93 | 45.44 | 45.73 | 780,191 | +1.47(+3.32%) |
Nov 25, 2011 | 44.26 | 44.77 | 44.24 | 44.26 | 1,417,721 | -0.55(-1.22%) |
Nov 23, 2011 | 45.90 | 45.95 | 44.70 | 44.81 | 3,214,379 | -1.28(-2.77%) |
Nov 22, 2011 | 46.17 | 46.43 | 45.81 | 46.09 | 1,340,693 | -0.32(-0.69%) |
Nov 21, 2011 | 46.60 | 46.70 | 46.12 | 46.41 | 1,850,802 | -0.60(-1.28%) |
Nov 18, 2011 | 47.58 | 47.60 | 46.86 | 47.01 | 1,124,715 | -0.25(-0.53%) |
Nov 17, 2011 | 47.85 | 48.08 | 46.92 | 47.26 | 1,583,013 | +0.01(+0.02%) |
Nov 16, 2011 | 47.70 | 48.26 | 47.23 | 47.25 | 1,517,153 | -1.16(-2.39%) |
Nov 15, 2011 | 48.00 | 48.73 | 47.77 | 48.41 | 1,299,653 | +0.47(+0.97%) |
Nov 14, 2011 | 48.18 | 48.37 | 47.75 | 47.94 | 1,174,775 | -0.77(-1.58%) |
Nov 11, 2011 | 48.81 | 49.30 | 48.53 | 48.71 | 1,553,434 | +0.79(+1.66%) |
Nov 10, 2011 | 47.85 | 48.06 | 47.03 | 47.92 | 2,208,591 | +0.97(+2.07%) |
Nov 09, 2011 | 47.83 | 48.00 | 46.67 | 46.95 | 3,111,861 | -2.86(-5.74%) |
Nov 08, 2011 | 49.55 | 49.88 | 48.94 | 49.80 | 2,372,817 | +0.73(+1.49%) |
Nov 07, 2011 | 48.55 | 49.16 | 48.21 | 49.07 | 4,791,654 | +0.05(+0.10%) |
Nov 04, 2011 | 48.86 | 49.26 | 48.57 | 49.02 | 3,715,524 | -0.73(-1.47%) |
Nov 03, 2011 | 48.85 | 49.89 | 48.08 | 49.75 | 2,735,573 | +1.39(+2.87%) |
Nov 02, 2011 | 47.93 | 48.68 | 47.71 | 48.37 | 1,901,225 | +1.04(+2.19%) |
Nov 01, 2011 | 46.79 | 47.88 | 46.59 | 47.33 | 3,520,231 | -1.12(-2.32%) |
Oct 31, 2011 | 49.14 | 49.43 | 48.45 | 48.45 | 3,134,715 | -1.75(-3.49%) |
Oct 28, 2011 | 49.86 | 50.34 | 49.73 | 50.20 | 1,794,037 | -0.14(-0.29%) |
Oct 27, 2011 | 49.68 | 50.92 | 49.24 | 50.35 | 2,882,426 | +1.69(+3.46%) |
Oct 26, 2011 | 48.97 | 49.13 | 47.68 | 48.66 | 2,645,040 | +1.04(+2.19%) |
Oct 25, 2011 | 47.90 | 48.08 | 47.08 | 47.62 | 1,464,351 | -0.28(-0.59%) |
Oct 24, 2011 | 46.94 | 47.90 | 46.93 | 47.90 | 1,146,079 | +0.65(+1.38%) |
Oct 21, 2011 | 46.86 | 47.25 | 46.71 | 47.25 | 855,314 | +1.18(+2.56%) |
Oct 20, 2011 | 46.01 | 46.21 | 45.38 | 46.07 | 1,146,758 | +0.35(+0.77%) |
Oct 19, 2011 | 46.05 | 46.49 | 45.64 | 45.72 | 1,653,194 | -1.12(-2.38%) |
Oct 18, 2011 | 45.91 | 47.16 | 45.52 | 46.83 | 1,875,949 | +1.30(+2.86%) |
Oct 17, 2011 | 45.87 | 45.90 | 45.48 | 45.53 | 1,847,564 | -0.75(-1.61%) |
Oct 14, 2011 | 46.09 | 46.55 | 45.84 | 46.28 | 1,803,371 | +1.20(+2.65%) |
Oct 13, 2011 | 44.55 | 45.11 | 44.18 | 45.08 | 1,390,454 | +0.38(+0.84%) |
Oct 12, 2011 | 44.45 | 45.16 | 44.10 | 44.71 | 1,645,499 | +0.47(+1.07%) |
Oct 11, 2011 | 43.74 | 44.26 | 43.61 | 44.23 | 1,362,283 | +0.27(+0.62%) |
Oct 10, 2011 | 43.12 | 44.08 | 43.08 | 43.96 | 1,510,184 | +1.81(+4.28%) |
Oct 07, 2011 | 42.63 | 42.99 | 42.07 | 42.15 | 1,685,740 | -0.06(-0.15%) |
Oct 06, 2011 | 41.88 | 42.25 | 41.70 | 42.22 | 1,708,640 | +1.04(+2.53%) |
Oct 05, 2011 | 40.39 | 41.21 | 40.07 | 41.17 | 3,441,642 | +1.04(+2.60%) |
Oct 04, 2011 | 38.93 | 40.15 | 38.42 | 40.13 | 2,891,456 | +1.28(+3.31%) |