Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 48.07 | 48.14 | 47.90 | 47.90 | 2,008,223 | -0.23(-0.47%) |
Dec 29, 2011 | 47.79 | 48.16 | 47.74 | 48.13 | 4,478,515 | +0.48(+1.00%) |
Dec 28, 2011 | 48.26 | 48.26 | 47.56 | 47.65 | 4,801,466 | -0.61(-1.27%) |
Dec 27, 2011 | 48.19 | 48.38 | 48.10 | 48.26 | 2,467,144 | +0.02(+0.03%) |
Dec 23, 2011 | 48.03 | 48.25 | 47.90 | 48.25 | 2,739,448 | +0.97(+2.05%) |
Dec 21, 2011 | 46.98 | 47.36 | 46.72 | 47.28 | 3,233,895 | +0.34(+0.72%) |
Dec 20, 2011 | 46.28 | 47.04 | 46.26 | 46.94 | 4,397,525 | +1.38(+3.03%) |
Dec 19, 2011 | 46.30 | 46.42 | 45.46 | 45.56 | 3,675,296 | -0.64(-1.38%) |
Dec 16, 2011 | 46.33 | 46.63 | 46.05 | 46.20 | 3,344,934 | +0.16(+0.34%) |
Dec 15, 2011 | 46.25 | 46.39 | 45.92 | 46.04 | 3,807,854 | +0.25(+0.54%) |
Dec 14, 2011 | 45.87 | 46.24 | 45.72 | 45.79 | 2,849,626 | -0.38(-0.83%) |
Dec 13, 2011 | 46.87 | 47.14 | 45.94 | 46.18 | 3,009,302 | -0.43(-0.93%) |
Dec 12, 2011 | 46.90 | 46.90 | 46.23 | 46.61 | 2,452,374 | -0.75(-1.58%) |
Dec 09, 2011 | 46.81 | 47.50 | 46.73 | 47.36 | 2,394,011 | +0.79(+1.71%) |
Dec 08, 2011 | 47.45 | 47.50 | 46.43 | 46.57 | 3,876,131 | -1.21(-2.54%) |
Dec 07, 2011 | 47.37 | 47.97 | 47.04 | 47.78 | 2,801,389 | +0.27(+0.57%) |
Dec 06, 2011 | 47.38 | 47.80 | 47.20 | 47.51 | 2,164,432 | +0.08(+0.17%) |
Dec 05, 2011 | 47.62 | 47.83 | 47.11 | 47.43 | 2,638,736 | +0.55(+1.17%) |
Dec 02, 2011 | 47.20 | 47.49 | 46.83 | 46.88 | 2,551,682 | +0.09(+0.19%) |
Dec 01, 2011 | 46.88 | 47.05 | 46.59 | 46.79 | 2,758,204 | -0.13(-0.29%) |
Nov 30, 2011 | 46.23 | 47.00 | 46.14 | 46.93 | 2,663,167 | +2.02(+4.49%) |
Nov 29, 2011 | 44.89 | 45.18 | 44.68 | 44.91 | 2,795,652 | +0.16(+0.35%) |
Nov 28, 2011 | 44.81 | 44.97 | 44.40 | 44.75 | 2,546,087 | +1.23(+2.82%) |
Nov 25, 2011 | 43.49 | 44.03 | 43.45 | 43.52 | 920,761 | -0.01(-0.02%) |
Nov 23, 2011 | 44.12 | 44.16 | 43.53 | 43.53 | 2,799,852 | -1.02(-2.29%) |
Nov 22, 2011 | 44.75 | 44.96 | 44.36 | 44.55 | 4,346,828 | -0.29(-0.65%) |
Nov 21, 2011 | 45.07 | 45.13 | 44.54 | 44.84 | 2,285,086 | -0.88(-1.93%) |
Nov 18, 2011 | 45.87 | 46.03 | 45.57 | 45.73 | 3,333,765 | -0.01(-0.02%) |
Nov 17, 2011 | 46.34 | 46.49 | 45.43 | 45.73 | 3,543,744 | -0.66(-1.42%) |
Nov 16, 2011 | 46.66 | 47.28 | 46.34 | 46.39 | 1,716,212 | -0.80(-1.70%) |
Nov 15, 2011 | 46.86 | 47.44 | 46.70 | 47.20 | 1,677,495 | +0.18(+0.38%) |
Nov 14, 2011 | 47.35 | 47.40 | 46.81 | 47.02 | 1,555,275 | -0.56(-1.18%) |
Nov 11, 2011 | 47.29 | 47.77 | 47.25 | 47.58 | 1,361,799 | +0.89(+1.91%) |
Nov 10, 2011 | 46.81 | 46.93 | 46.24 | 46.69 | 1,706,724 | +0.49(+1.07%) |
Nov 09, 2011 | 46.94 | 47.09 | 46.10 | 46.19 | 2,830,790 | -1.84(-3.84%) |
Nov 08, 2011 | 47.69 | 48.10 | 47.17 | 48.04 | 2,226,857 | +0.64(+1.36%) |
Nov 07, 2011 | 47.07 | 47.46 | 46.66 | 47.39 | 1,779,618 | +0.30(+0.64%) |
Nov 04, 2011 | 47.02 | 47.18 | 46.52 | 47.09 | 2,269,140 | -0.32(-0.68%) |
Nov 03, 2011 | 47.15 | 47.52 | 46.37 | 47.41 | 2,435,220 | +0.80(+1.72%) |
Nov 02, 2011 | 46.47 | 46.76 | 46.11 | 46.61 | 3,285,643 | +0.84(+1.83%) |
Nov 01, 2011 | 45.90 | 46.44 | 45.64 | 45.77 | 4,945,997 | -1.48(-3.14%) |
Oct 31, 2011 | 47.93 | 48.02 | 47.21 | 47.26 | 3,718,899 | -1.30(-2.68%) |
Oct 28, 2011 | 48.38 | 48.63 | 48.20 | 48.56 | 5,689,509 | -0.02(-0.03%) |
Oct 27, 2011 | 48.08 | 48.90 | 47.80 | 48.58 | 2,005,426 | +1.76(+3.77%) |
Oct 26, 2011 | 46.75 | 47.01 | 46.03 | 46.81 | 2,939,268 | +0.61(+1.33%) |
Oct 25, 2011 | 46.88 | 46.88 | 46.10 | 46.20 | 4,296,383 | -0.96(-2.03%) |
Oct 24, 2011 | 46.66 | 47.24 | 46.59 | 47.16 | 2,312,957 | +0.63(+1.35%) |
Oct 21, 2011 | 46.24 | 46.60 | 46.06 | 46.53 | 1,770,516 | +0.88(+1.94%) |
Oct 20, 2011 | 45.50 | 45.79 | 44.85 | 45.65 | 2,625,152 | +0.30(+0.66%) |
Oct 19, 2011 | 45.72 | 46.13 | 45.19 | 45.35 | 2,828,872 | -0.43(-0.95%) |
Oct 18, 2011 | 44.61 | 46.14 | 44.37 | 45.78 | 3,055,969 | +1.09(+2.45%) |
Oct 17, 2011 | 45.38 | 45.39 | 44.57 | 44.69 | 2,251,453 | -0.92(-2.02%) |
Oct 14, 2011 | 45.53 | 45.61 | 45.10 | 45.61 | 2,013,052 | +0.69(+1.53%) |
Oct 13, 2011 | 44.89 | 45.09 | 44.36 | 44.92 | 2,828,344 | -0.23(-0.51%) |
Oct 12, 2011 | 45.02 | 45.67 | 44.87 | 45.15 | 1,909,082 | +0.50(+1.12%) |
Oct 11, 2011 | 44.45 | 44.81 | 44.30 | 44.65 | 3,409,843 | -0.06(-0.13%) |
Oct 10, 2011 | 43.97 | 44.71 | 43.97 | 44.71 | 1,444,798 | +1.51(+3.49%) |
Oct 07, 2011 | 43.99 | 44.00 | 43.03 | 43.20 | 4,952,145 | -0.48(-1.10%) |
Oct 06, 2011 | 43.26 | 43.74 | 43.19 | 43.68 | 3,087,774 | +0.85(+1.99%) |
Oct 05, 2011 | 42.09 | 42.93 | 41.72 | 42.83 | 3,377,514 | +0.85(+2.04%) |
Oct 04, 2011 | 40.45 | 42.09 | 40.04 | 41.97 | 6,434,363 | +0.94(+2.28%) |