Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.13 | 47.30 | 47.01 | 47.02 | 1,479,478 | -0.28(-0.58%) |
Dec 29, 2011 | 46.96 | 47.39 | 46.93 | 47.30 | 1,024,701 | +0.37(+0.78%) |
Dec 28, 2011 | 47.29 | 47.33 | 46.86 | 46.93 | 672,247 | -0.27(-0.57%) |
Dec 27, 2011 | 47.03 | 47.33 | 47.00 | 47.20 | 715,989 | +0.16(+0.33%) |
Dec 23, 2011 | 47.00 | 47.15 | 46.67 | 47.04 | 1,429,924 | +0.77(+1.66%) |
Dec 21, 2011 | 46.17 | 46.38 | 46.17 | 46.27 | 1,868,502 | +0.06(+0.14%) |
Dec 20, 2011 | 46.05 | 46.28 | 46.02 | 46.21 | 1,561,542 | +0.30(+0.66%) |
Dec 19, 2011 | 45.88 | 46.15 | 45.85 | 45.90 | 1,714,912 | -0.01(-0.03%) |
Dec 16, 2011 | 46.21 | 46.25 | 45.82 | 45.92 | 2,657,139 | -0.19(-0.41%) |
Dec 15, 2011 | 46.02 | 46.24 | 45.92 | 46.11 | 1,964,912 | +0.21(+0.46%) |
Dec 14, 2011 | 45.64 | 46.07 | 45.56 | 45.90 | 2,112,573 | +0.20(+0.45%) |
Dec 13, 2011 | 45.99 | 46.13 | 45.61 | 45.69 | 1,507,399 | -0.22(-0.48%) |
Dec 12, 2011 | 45.83 | 45.97 | 45.60 | 45.91 | 1,231,319 | -0.03(-0.06%) |
Dec 09, 2011 | 45.92 | 46.19 | 45.91 | 45.94 | 1,134,415 | +0.06(+0.14%) |
Dec 08, 2011 | 46.21 | 46.32 | 45.78 | 45.88 | 1,479,978 | -0.40(-0.85%) |
Dec 07, 2011 | 46.23 | 46.33 | 46.03 | 46.27 | 2,470,173 | -0.07(-0.15%) |
Dec 06, 2011 | 46.06 | 46.55 | 45.96 | 46.34 | 2,253,567 | +0.36(+0.78%) |
Dec 05, 2011 | 46.55 | 46.55 | 45.93 | 45.98 | 1,980,754 | -0.08(-0.18%) |
Dec 02, 2011 | 46.22 | 46.37 | 46.02 | 46.07 | 1,510,618 | +0.21(+0.46%) |
Dec 01, 2011 | 46.00 | 46.61 | 45.80 | 45.85 | 2,643,686 | -0.04(-0.08%) |
Nov 30, 2011 | 46.48 | 46.58 | 45.85 | 45.89 | 2,817,394 | -0.03(-0.06%) |
Nov 29, 2011 | 45.83 | 46.06 | 45.68 | 45.92 | 1,536,524 | +0.29(+0.63%) |
Nov 28, 2011 | 45.94 | 45.94 | 45.46 | 45.63 | 1,402,719 | +0.44(+0.97%) |
Nov 25, 2011 | 44.88 | 45.63 | 44.88 | 45.19 | 454,910 | +0.18(+0.41%) |
Nov 23, 2011 | 45.03 | 45.36 | 44.55 | 45.01 | 1,217,936 | -0.38(-0.84%) |
Nov 22, 2011 | 45.26 | 45.69 | 45.16 | 45.39 | 1,018,215 | +0.07(+0.16%) |
Nov 21, 2011 | 45.47 | 45.58 | 44.58 | 45.32 | 1,934,389 | -0.37(-0.80%) |
Nov 18, 2011 | 45.99 | 46.09 | 45.60 | 45.68 | 1,577,995 | -0.20(-0.45%) |
Nov 17, 2011 | 45.93 | 46.06 | 45.52 | 45.89 | 1,276,557 | +0.03(+0.06%) |
Nov 16, 2011 | 45.79 | 46.28 | 45.66 | 45.86 | 1,804,728 | -0.06(-0.12%) |
Nov 15, 2011 | 46.48 | 46.52 | 45.89 | 45.92 | 1,850,954 | -0.62(-1.34%) |
Nov 14, 2011 | 46.34 | 46.73 | 46.13 | 46.54 | 2,065,291 | +0.18(+0.38%) |
Nov 11, 2011 | 46.28 | 46.59 | 46.05 | 46.36 | 1,534,768 | +0.18(+0.40%) |
Nov 10, 2011 | 45.72 | 46.53 | 45.70 | 46.18 | 2,075,287 | +0.68(+1.49%) |
Nov 09, 2011 | 45.85 | 46.21 | 45.28 | 45.50 | 2,125,532 | -0.87(-1.87%) |
Nov 08, 2011 | 46.63 | 46.71 | 46.11 | 46.37 | 1,426,580 | -0.11(-0.24%) |
Nov 07, 2011 | 45.99 | 46.61 | 45.99 | 46.48 | 2,758,339 | +0.57(+1.23%) |
Nov 04, 2011 | 45.19 | 45.97 | 45.11 | 45.92 | 2,043,030 | +0.73(+1.61%) |
Nov 03, 2011 | 46.00 | 46.31 | 45.11 | 45.19 | 2,906,243 | -0.73(-1.58%) |
Nov 02, 2011 | 47.50 | 47.66 | 45.88 | 45.92 | 2,649,186 | -0.61(-1.31%) |
Nov 01, 2011 | 46.62 | 46.94 | 46.06 | 46.53 | 2,168,042 | -0.76(-1.61%) |
Oct 31, 2011 | 46.94 | 47.80 | 46.80 | 47.29 | 1,814,993 | +0.50(+1.07%) |
Oct 28, 2011 | 47.92 | 48.07 | 46.56 | 46.79 | 2,591,383 | -0.85(-1.78%) |
Oct 27, 2011 | 49.03 | 49.04 | 47.34 | 47.63 | 2,324,217 | -0.85(-1.75%) |
Oct 26, 2011 | 47.98 | 48.51 | 47.51 | 48.48 | 1,081,848 | +0.90(+1.90%) |
Oct 25, 2011 | 47.86 | 48.13 | 47.49 | 47.58 | 996,268 | -0.32(-0.66%) |
Oct 24, 2011 | 47.55 | 48.30 | 47.55 | 47.90 | 1,714,697 | -0.82(-1.68%) |
Oct 21, 2011 | 48.23 | 48.75 | 48.13 | 48.72 | 1,802,042 | +0.88(+1.83%) |
Oct 20, 2011 | 47.34 | 47.89 | 47.34 | 47.84 | 1,045,241 | +0.43(+0.92%) |
Oct 19, 2011 | 47.62 | 47.97 | 47.32 | 47.41 | 943,939 | -0.12(-0.25%) |
Oct 18, 2011 | 47.22 | 47.86 | 46.95 | 47.52 | 1,006,841 | +0.46(+0.98%) |
Oct 17, 2011 | 47.59 | 47.76 | 46.89 | 47.06 | 1,393,263 | -0.63(-1.32%) |
Oct 14, 2011 | 47.17 | 47.85 | 47.01 | 47.69 | 1,536,896 | +0.97(+2.08%) |
Oct 13, 2011 | 46.80 | 46.91 | 46.51 | 46.72 | 1,240,881 | -0.07(-0.15%) |
Oct 12, 2011 | 47.09 | 47.27 | 46.79 | 46.79 | 1,284,652 | -0.25(-0.52%) |
Oct 11, 2011 | 46.91 | 47.29 | 46.80 | 47.03 | 912,622 | -0.08(-0.16%) |
Oct 10, 2011 | 47.10 | 47.34 | 46.73 | 47.11 | 1,249,732 | +0.52(+1.11%) |
Oct 07, 2011 | 47.34 | 47.34 | 46.52 | 46.59 | 1,588,728 | -0.59(-1.25%) |
Oct 06, 2011 | 46.45 | 47.21 | 46.44 | 47.18 | 1,212,831 | +1.09(+2.35%) |
Oct 05, 2011 | 45.87 | 46.26 | 45.46 | 46.10 | 1,442,742 | +0.41(+0.89%) |
Oct 04, 2011 | 44.71 | 45.78 | 44.47 | 45.69 | 2,166,365 | +0.48(+1.07%) |