Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.10 | 47.27 | 46.94 | 46.94 | 1,214,932 | -0.16(-0.34%) |
Dec 29, 2011 | 46.97 | 47.24 | 46.89 | 47.10 | 1,384,220 | +0.32(+0.69%) |
Dec 28, 2011 | 47.25 | 47.32 | 46.66 | 46.77 | 1,562,935 | -0.68(-1.43%) |
Dec 27, 2011 | 47.31 | 47.67 | 47.13 | 47.45 | 1,364,551 | +0.06(+0.13%) |
Dec 23, 2011 | 47.53 | 47.73 | 47.20 | 47.39 | 1,607,318 | +0.03(+0.06%) |
Dec 21, 2011 | 47.82 | 48.07 | 47.13 | 47.36 | 3,170,439 | -0.62(-1.29%) |
Dec 20, 2011 | 46.49 | 48.05 | 46.35 | 47.98 | 4,122,761 | +2.45(+5.38%) |
Dec 19, 2011 | 46.43 | 46.60 | 45.42 | 45.53 | 1,838,688 | -0.68(-1.47%) |
Dec 16, 2011 | 46.04 | 46.79 | 45.82 | 46.21 | 3,816,693 | +0.44(+0.96%) |
Dec 15, 2011 | 46.79 | 46.87 | 45.56 | 45.78 | 2,239,335 | -0.46(-0.98%) |
Dec 14, 2011 | 47.40 | 47.52 | 46.19 | 46.23 | 2,520,919 | -1.40(-2.94%) |
Dec 13, 2011 | 47.61 | 48.48 | 47.34 | 47.63 | 2,950,464 | +0.47(+1.00%) |
Dec 12, 2011 | 46.97 | 47.26 | 46.39 | 47.16 | 2,477,698 | -0.38(-0.81%) |
Dec 09, 2011 | 47.09 | 47.75 | 47.06 | 47.54 | 2,178,140 | +0.63(+1.35%) |
Dec 08, 2011 | 47.45 | 48.06 | 46.82 | 46.91 | 2,220,723 | -0.97(-2.03%) |
Dec 07, 2011 | 48.20 | 48.26 | 47.31 | 47.88 | 2,387,076 | -0.46(-0.94%) |
Dec 06, 2011 | 48.55 | 48.90 | 48.18 | 48.34 | 2,117,587 | -0.36(-0.73%) |
Dec 05, 2011 | 47.75 | 48.70 | 47.36 | 48.69 | 2,844,687 | +1.64(+3.49%) |
Dec 02, 2011 | 47.35 | 47.90 | 47.02 | 47.05 | 2,100,778 | -0.18(-0.38%) |
Dec 01, 2011 | 47.30 | 47.83 | 47.11 | 47.23 | 2,432,125 | -0.29(-0.60%) |
Nov 30, 2011 | 46.32 | 47.55 | 46.32 | 47.52 | 2,799,405 | +2.12(+4.68%) |
Nov 29, 2011 | 45.45 | 45.96 | 45.15 | 45.39 | 1,830,361 | -0.05(-0.12%) |
Nov 28, 2011 | 45.20 | 45.83 | 44.95 | 45.45 | 1,837,757 | +1.47(+3.35%) |
Nov 25, 2011 | 43.73 | 44.35 | 43.65 | 43.97 | 1,052,923 | -0.02(-0.04%) |
Nov 23, 2011 | 44.58 | 44.71 | 43.95 | 43.99 | 2,010,094 | -0.98(-2.18%) |
Nov 22, 2011 | 45.33 | 45.61 | 44.43 | 44.97 | 2,670,604 | -0.33(-0.73%) |
Nov 21, 2011 | 45.86 | 45.95 | 44.74 | 45.30 | 3,349,474 | -1.14(-2.46%) |
Nov 18, 2011 | 45.97 | 47.07 | 45.97 | 46.44 | 3,294,051 | +0.26(+0.56%) |
Nov 17, 2011 | 47.41 | 47.68 | 45.78 | 46.19 | 3,150,956 | -1.52(-3.18%) |
Nov 16, 2011 | 47.74 | 49.00 | 47.45 | 47.70 | 2,987,540 | -0.39(-0.82%) |
Nov 15, 2011 | 47.32 | 48.34 | 47.04 | 48.10 | 1,829,842 | +0.56(+1.18%) |
Nov 14, 2011 | 48.02 | 48.77 | 47.45 | 47.53 | 2,384,913 | -0.68(-1.41%) |
Nov 11, 2011 | 47.65 | 48.26 | 47.65 | 48.21 | 1,882,875 | +1.09(+2.31%) |
Nov 10, 2011 | 47.21 | 47.45 | 46.65 | 47.12 | 2,005,186 | +0.41(+0.88%) |
Nov 09, 2011 | 47.27 | 47.78 | 46.45 | 46.71 | 2,213,397 | -1.54(-3.20%) |
Nov 08, 2011 | 48.07 | 48.30 | 47.44 | 48.26 | 2,070,474 | +0.66(+1.39%) |
Nov 07, 2011 | 47.65 | 47.84 | 46.95 | 47.60 | 2,041,690 | -0.35(-0.73%) |
Nov 04, 2011 | 47.71 | 48.11 | 47.36 | 47.94 | 1,255,947 | -0.21(-0.43%) |
Nov 03, 2011 | 47.38 | 48.24 | 46.81 | 48.15 | 2,336,183 | +1.37(+2.94%) |
Nov 02, 2011 | 46.87 | 47.46 | 46.43 | 46.77 | 2,918,352 | +0.46(+0.98%) |
Nov 01, 2011 | 46.68 | 47.36 | 46.19 | 46.32 | 3,182,699 | -1.58(-3.30%) |
Oct 31, 2011 | 48.13 | 48.75 | 47.90 | 47.90 | 2,187,951 | -0.84(-1.72%) |
Oct 28, 2011 | 48.10 | 49.08 | 47.97 | 48.74 | 2,690,683 | -0.54(-1.09%) |
Oct 27, 2011 | 48.35 | 49.47 | 48.19 | 49.27 | 2,805,474 | +2.00(+4.23%) |
Oct 26, 2011 | 48.04 | 48.04 | 46.20 | 47.27 | 2,967,155 | -0.31(-0.66%) |
Oct 25, 2011 | 49.08 | 49.08 | 47.52 | 47.59 | 1,766,902 | -0.61(-1.26%) |
Oct 24, 2011 | 47.71 | 48.45 | 47.60 | 48.19 | 2,427,755 | +0.45(+0.93%) |
Oct 21, 2011 | 47.15 | 47.75 | 46.91 | 47.75 | 2,664,867 | +1.09(+2.33%) |
Oct 20, 2011 | 46.51 | 46.94 | 45.87 | 46.66 | 2,019,824 | +0.30(+0.65%) |
Oct 19, 2011 | 46.69 | 47.17 | 46.26 | 46.36 | 1,853,574 | -0.50(-1.07%) |
Oct 18, 2011 | 46.62 | 47.08 | 46.03 | 46.86 | 3,423,416 | +0.20(+0.42%) |
Oct 17, 2011 | 47.05 | 47.46 | 46.33 | 46.66 | 2,039,431 | -0.65(-1.38%) |
Oct 14, 2011 | 46.85 | 47.31 | 46.66 | 47.31 | 1,783,779 | +0.91(+1.96%) |
Oct 13, 2011 | 46.15 | 46.53 | 45.88 | 46.40 | 2,319,073 | -0.01(-0.02%) |
Oct 12, 2011 | 45.96 | 46.68 | 45.80 | 46.41 | 2,732,896 | +0.73(+1.60%) |
Oct 11, 2011 | 44.62 | 45.88 | 44.62 | 45.68 | 3,290,390 | +0.81(+1.81%) |
Oct 10, 2011 | 43.95 | 44.87 | 43.21 | 44.87 | 1,979,024 | +1.55(+3.59%) |
Oct 07, 2011 | 43.49 | 44.01 | 43.07 | 43.31 | 1,770,672 | -0.21(-0.49%) |
Oct 06, 2011 | 43.11 | 43.54 | 42.12 | 43.53 | 2,577,547 | +1.37(+3.24%) |
Oct 05, 2011 | 41.82 | 42.49 | 41.41 | 42.16 | 3,709,797 | +0.44(+1.05%) |
Oct 04, 2011 | 40.27 | 41.75 | 39.87 | 41.72 | 3,275,470 | +0.94(+2.31%) |