Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.23 | 49.23 | 48.40 | 48.58 | 1,086,198 | -0.65(-1.32%) |
Dec 29, 2011 | 48.80 | 49.38 | 48.75 | 49.23 | 896,449 | +0.40(+0.82%) |
Dec 28, 2011 | 49.52 | 49.58 | 48.75 | 48.83 | 1,714,943 | -0.63(-1.27%) |
Dec 27, 2011 | 48.98 | 49.68 | 48.85 | 49.46 | 1,431,295 | +0.40(+0.81%) |
Dec 23, 2011 | 47.91 | 49.12 | 47.50 | 49.06 | 1,730,577 | +1.18(+2.46%) |
Dec 21, 2011 | 47.05 | 47.92 | 46.97 | 47.88 | 1,471,342 | +0.74(+1.56%) |
Dec 20, 2011 | 47.26 | 47.71 | 47.04 | 47.15 | 4,027,244 | +0.65(+1.40%) |
Dec 19, 2011 | 47.28 | 47.54 | 46.40 | 46.50 | 3,542,547 | -0.27(-0.57%) |
Dec 16, 2011 | 46.35 | 46.86 | 46.15 | 46.76 | 3,708,765 | +0.77(+1.66%) |
Dec 15, 2011 | 46.15 | 46.22 | 45.74 | 46.00 | 2,279,331 | +0.34(+0.74%) |
Dec 14, 2011 | 46.38 | 46.55 | 45.49 | 45.66 | 1,880,373 | -0.89(-1.90%) |
Dec 13, 2011 | 47.34 | 47.97 | 46.37 | 46.55 | 2,120,197 | -0.41(-0.87%) |
Dec 12, 2011 | 46.85 | 47.37 | 46.38 | 46.95 | 2,818,670 | -0.30(-0.63%) |
Dec 09, 2011 | 48.37 | 48.37 | 46.76 | 47.25 | 3,937,274 | -0.92(-1.91%) |
Dec 08, 2011 | 48.82 | 48.85 | 48.01 | 48.17 | 1,596,478 | -1.03(-2.09%) |
Dec 07, 2011 | 48.38 | 49.44 | 48.17 | 49.20 | 2,360,957 | +0.67(+1.37%) |
Dec 06, 2011 | 49.74 | 49.74 | 48.50 | 48.54 | 3,147,317 | -1.06(-2.13%) |
Dec 05, 2011 | 51.00 | 51.14 | 49.19 | 49.59 | 3,004,968 | -0.61(-1.22%) |
Dec 02, 2011 | 50.80 | 51.47 | 50.10 | 50.21 | 1,802,765 | +0.21(+0.42%) |
Dec 01, 2011 | 50.61 | 51.15 | 49.91 | 50.00 | 1,646,736 | -1.03(-2.03%) |
Nov 30, 2011 | 49.71 | 51.11 | 49.71 | 51.03 | 3,291,226 | +3.00(+6.24%) |
Nov 29, 2011 | 48.84 | 48.84 | 48.00 | 48.03 | 1,878,674 | -0.52(-1.08%) |
Nov 28, 2011 | 47.81 | 49.39 | 47.81 | 48.55 | 2,489,144 | +2.18(+4.69%) |
Nov 25, 2011 | 46.00 | 46.95 | 45.51 | 46.38 | 953,373 | -0.16(-0.35%) |
Nov 23, 2011 | 47.01 | 47.01 | 45.85 | 46.54 | 2,480,955 | -1.00(-2.11%) |
Nov 22, 2011 | 46.79 | 48.16 | 46.79 | 47.55 | 3,260,836 | +0.87(+1.87%) |
Nov 21, 2011 | 47.43 | 47.43 | 46.33 | 46.67 | 3,178,031 | -1.54(-3.19%) |
Nov 18, 2011 | 48.56 | 48.92 | 48.13 | 48.21 | 1,798,424 | -0.20(-0.41%) |
Nov 17, 2011 | 48.82 | 49.29 | 47.81 | 48.41 | 2,435,903 | -0.57(-1.17%) |
Nov 16, 2011 | 49.02 | 49.78 | 48.68 | 48.98 | 2,511,827 | -0.60(-1.21%) |
Nov 15, 2011 | 49.21 | 49.86 | 48.95 | 49.58 | 5,539,556 | +0.16(+0.33%) |
Nov 14, 2011 | 48.90 | 49.90 | 48.58 | 49.42 | 2,585,916 | +0.12(+0.25%) |
Nov 11, 2011 | 50.05 | 50.12 | 49.13 | 49.30 | 2,784,277 | -0.39(-0.79%) |
Nov 10, 2011 | 49.74 | 50.15 | 48.82 | 49.69 | 3,047,191 | +0.45(+0.91%) |
Nov 09, 2011 | 49.48 | 49.88 | 48.75 | 49.24 | 3,334,902 | -1.12(-2.23%) |
Nov 08, 2011 | 49.87 | 50.55 | 49.66 | 50.36 | 3,257,293 | -0.06(-0.11%) |
Nov 07, 2011 | 50.27 | 50.44 | 49.75 | 50.42 | 4,288,390 | -0.11(-0.22%) |
Nov 04, 2011 | 50.11 | 51.15 | 49.57 | 50.53 | 4,810,916 | -0.42(-0.82%) |
Nov 03, 2011 | 48.82 | 51.72 | 47.80 | 50.95 | 10,913,321 | +7.75(+17.94%) |
Nov 02, 2011 | 42.51 | 43.42 | 42.25 | 43.20 | 4,742,880 | +1.32(+3.14%) |
Nov 01, 2011 | 41.03 | 42.20 | 40.32 | 41.88 | 5,096,734 | -0.30(-0.70%) |
Oct 31, 2011 | 43.21 | 43.51 | 42.17 | 42.18 | 2,664,925 | -1.27(-2.92%) |
Oct 28, 2011 | 43.68 | 44.04 | 43.13 | 43.45 | 2,226,538 | -0.31(-0.71%) |
Oct 27, 2011 | 42.75 | 44.07 | 42.62 | 43.76 | 3,140,956 | +2.16(+5.19%) |
Oct 26, 2011 | 41.75 | 41.81 | 40.78 | 41.60 | 2,008,204 | +0.21(+0.51%) |
Oct 25, 2011 | 42.28 | 42.34 | 41.32 | 41.39 | 1,808,160 | -1.17(-2.76%) |
Oct 24, 2011 | 41.65 | 42.60 | 41.53 | 42.56 | 2,059,659 | +1.02(+2.46%) |
Oct 21, 2011 | 41.30 | 41.67 | 41.19 | 41.54 | 2,623,602 | +0.67(+1.64%) |
Oct 20, 2011 | 40.76 | 41.36 | 40.48 | 40.87 | 2,362,675 | +0.42(+1.04%) |
Oct 19, 2011 | 41.16 | 41.36 | 40.27 | 40.45 | 1,899,493 | -0.61(-1.48%) |
Oct 18, 2011 | 40.89 | 41.39 | 39.97 | 41.06 | 2,337,892 | +0.08(+0.20%) |
Oct 17, 2011 | 41.85 | 42.27 | 40.86 | 40.98 | 1,663,865 | -0.99(-2.37%) |
Oct 14, 2011 | 41.84 | 42.35 | 41.42 | 41.97 | 1,482,526 | +0.53(+1.27%) |
Oct 13, 2011 | 41.19 | 41.66 | 40.90 | 41.45 | 1,855,967 | +0.09(+0.22%) |
Oct 12, 2011 | 40.92 | 41.88 | 40.60 | 41.36 | 3,256,992 | +1.02(+2.52%) |
Oct 11, 2011 | 40.14 | 40.67 | 39.95 | 40.34 | 1,813,902 | +0.00(+0.01%) |
Oct 10, 2011 | 39.87 | 40.39 | 39.64 | 40.34 | 2,288,166 | +1.06(+2.71%) |
Oct 07, 2011 | 38.78 | 40.41 | 38.73 | 39.27 | 4,565,640 | +0.80(+2.08%) |
Oct 06, 2011 | 38.24 | 38.52 | 37.83 | 38.47 | 3,678,075 | +0.78(+2.08%) |
Oct 05, 2011 | 37.42 | 37.89 | 36.94 | 37.69 | 2,807,987 | +0.25(+0.68%) |
Oct 04, 2011 | 35.41 | 37.51 | 34.92 | 37.44 | 6,378,633 | +1.36(+3.78%) |