Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.34 | 51.58 | 51.34 | 51.41 | 225,061 | +0.07(+0.14%) |
Dec 29, 2011 | 50.76 | 51.39 | 50.70 | 51.34 | 174,206 | +0.50(+0.99%) |
Dec 28, 2011 | 52.05 | 52.05 | 50.72 | 50.83 | 243,524 | -1.26(-2.42%) |
Dec 27, 2011 | 52.05 | 52.34 | 51.90 | 52.09 | 136,215 | -0.08(-0.15%) |
Dec 23, 2011 | 51.91 | 52.19 | 51.74 | 52.17 | 125,180 | +1.02(+1.99%) |
Dec 21, 2011 | 51.02 | 51.25 | 50.37 | 51.16 | 343,580 | +0.13(+0.26%) |
Dec 20, 2011 | 49.99 | 51.09 | 49.93 | 51.02 | 257,020 | +2.13(+4.36%) |
Dec 19, 2011 | 50.18 | 50.31 | 48.76 | 48.89 | 381,710 | -1.24(-2.47%) |
Dec 16, 2011 | 49.99 | 50.61 | 49.63 | 50.13 | 435,334 | +0.55(+1.10%) |
Dec 15, 2011 | 50.13 | 50.20 | 49.22 | 49.58 | 352,046 | +0.19(+0.38%) |
Dec 14, 2011 | 49.66 | 50.10 | 49.02 | 49.39 | 657,906 | -0.70(-1.39%) |
Dec 13, 2011 | 51.43 | 51.95 | 49.66 | 50.09 | 368,235 | -0.97(-1.91%) |
Dec 12, 2011 | 51.64 | 51.64 | 50.56 | 51.06 | 273,434 | -1.42(-2.70%) |
Dec 09, 2011 | 51.43 | 52.74 | 51.18 | 52.48 | 192,805 | +0.78(+1.50%) |
Dec 08, 2011 | 52.92 | 53.05 | 51.55 | 51.70 | 162,734 | -1.70(-3.19%) |
Dec 07, 2011 | 53.17 | 53.64 | 52.85 | 53.41 | 187,176 | -0.12(-0.22%) |
Dec 06, 2011 | 53.15 | 54.07 | 52.84 | 53.53 | 236,757 | +0.24(+0.45%) |
Dec 05, 2011 | 53.60 | 53.96 | 52.90 | 53.29 | 508,469 | +0.59(+1.13%) |
Dec 02, 2011 | 53.57 | 53.76 | 52.60 | 52.70 | 437,618 | -0.23(-0.43%) |
Dec 01, 2011 | 53.03 | 53.71 | 52.56 | 52.92 | 337,290 | -0.30(-0.57%) |
Nov 30, 2011 | 51.97 | 53.31 | 51.97 | 53.23 | 412,377 | +3.33(+6.67%) |
Nov 29, 2011 | 50.03 | 50.35 | 49.63 | 49.90 | 214,541 | +0.10(+0.19%) |
Nov 28, 2011 | 49.66 | 50.15 | 49.38 | 49.80 | 558,288 | +2.01(+4.21%) |
Nov 25, 2011 | 47.92 | 48.50 | 47.77 | 47.79 | 271,165 | -0.27(-0.56%) |
Nov 23, 2011 | 48.97 | 49.07 | 48.03 | 48.06 | 379,393 | -1.58(-3.19%) |
Nov 22, 2011 | 50.06 | 50.33 | 49.34 | 49.64 | 2,510,338 | -0.32(-0.63%) |
Nov 21, 2011 | 49.84 | 50.28 | 49.39 | 49.96 | 507,155 | -1.02(-2.00%) |
Nov 18, 2011 | 51.33 | 51.72 | 50.65 | 50.98 | 653,888 | +0.09(+0.17%) |
Nov 17, 2011 | 52.47 | 52.63 | 50.53 | 50.90 | 1,142,432 | -1.72(-3.27%) |
Nov 16, 2011 | 53.19 | 53.79 | 52.58 | 52.62 | 443,763 | -1.24(-2.30%) |
Nov 15, 2011 | 53.50 | 54.20 | 53.03 | 53.85 | 460,551 | +0.07(+0.13%) |
Nov 14, 2011 | 53.99 | 54.38 | 53.34 | 53.78 | 424,352 | -0.48(-0.88%) |
Nov 11, 2011 | 53.87 | 54.56 | 53.68 | 54.26 | 359,825 | +1.23(+2.32%) |
Nov 10, 2011 | 53.50 | 53.57 | 52.24 | 53.03 | 233,557 | +0.42(+0.80%) |
Nov 09, 2011 | 53.68 | 54.10 | 52.48 | 52.61 | 367,831 | -2.82(-5.09%) |
Nov 08, 2011 | 55.16 | 55.53 | 54.34 | 55.43 | 464,667 | +0.55(+1.01%) |
Nov 07, 2011 | 54.32 | 54.95 | 53.75 | 54.87 | 286,413 | +0.32(+0.60%) |
Nov 04, 2011 | 54.07 | 54.80 | 53.42 | 54.55 | 382,445 | +0.12(+0.22%) |
Nov 03, 2011 | 54.08 | 54.61 | 52.90 | 54.43 | 534,360 | +1.27(+2.38%) |
Nov 02, 2011 | 52.82 | 53.59 | 52.32 | 53.16 | 380,123 | +1.36(+2.63%) |
Nov 01, 2011 | 51.20 | 52.81 | 50.52 | 51.80 | 1,905,760 | -1.60(-3.00%) |
Oct 31, 2011 | 55.06 | 55.16 | 53.38 | 53.40 | 1,283,279 | -2.57(-4.59%) |
Oct 28, 2011 | 54.58 | 56.19 | 54.52 | 55.97 | 989,776 | +0.78(+1.41%) |
Oct 27, 2011 | 54.08 | 55.83 | 53.77 | 55.19 | 1,083,969 | +3.14(+6.03%) |
Oct 26, 2011 | 51.70 | 52.39 | 50.53 | 52.05 | 1,463,323 | +1.12(+2.19%) |
Oct 25, 2011 | 52.16 | 52.19 | 50.79 | 50.94 | 1,471,807 | -1.38(-2.64%) |
Oct 24, 2011 | 50.99 | 52.44 | 50.99 | 52.31 | 1,098,138 | +1.61(+3.17%) |
Oct 21, 2011 | 49.91 | 50.71 | 49.91 | 50.71 | 1,403,007 | +1.48(+3.01%) |
Oct 20, 2011 | 48.78 | 49.45 | 48.06 | 49.22 | 1,336,984 | +0.38(+0.78%) |
Oct 19, 2011 | 50.40 | 50.40 | 48.65 | 48.84 | 1,370,920 | -1.64(-3.25%) |
Oct 18, 2011 | 48.92 | 50.80 | 48.14 | 50.48 | 2,015,952 | +1.24(+2.51%) |
Oct 17, 2011 | 50.75 | 50.77 | 49.08 | 49.25 | 1,252,623 | -1.80(-3.52%) |
Oct 14, 2011 | 50.41 | 51.11 | 50.14 | 51.05 | 1,364,071 | +1.49(+3.01%) |
Oct 13, 2011 | 49.42 | 49.80 | 48.49 | 49.56 | 930,384 | -0.24(-0.48%) |
Oct 12, 2011 | 49.68 | 50.62 | 49.58 | 49.80 | 1,705,255 | +0.63(+1.29%) |
Oct 11, 2011 | 48.40 | 49.60 | 48.34 | 49.16 | 1,513,435 | +0.17(+0.34%) |
Oct 10, 2011 | 47.81 | 49.00 | 47.81 | 48.99 | 869,061 | +2.10(+4.48%) |
Oct 07, 2011 | 48.26 | 48.37 | 46.33 | 46.89 | 1,408,705 | -0.90(-1.89%) |
Oct 06, 2011 | 47.56 | 47.95 | 46.32 | 47.80 | 3,891,912 | +1.02(+2.19%) |
Oct 05, 2011 | 44.79 | 46.93 | 44.53 | 46.78 | 1,807,447 | +1.99(+4.44%) |
Oct 04, 2011 | 42.37 | 44.86 | 41.75 | 44.79 | 1,835,156 | +1.65(+3.82%) |