Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.65 | 51.77 | 51.34 | 51.45 | 16,093,825 | -0.31(-0.60%) |
Dec 29, 2011 | 51.04 | 51.80 | 51.04 | 51.76 | 16,563,836 | +0.66(+1.29%) |
Dec 28, 2011 | 51.69 | 51.86 | 51.00 | 51.10 | 21,027,736 | -0.67(-1.29%) |
Dec 27, 2011 | 51.58 | 51.98 | 51.57 | 51.77 | 16,710,482 | +0.04(+0.07%) |
Dec 23, 2011 | 51.16 | 51.74 | 51.12 | 51.73 | 16,887,512 | +1.27(+2.53%) |
Dec 21, 2011 | 49.79 | 50.59 | 49.78 | 50.46 | 31,546,040 | +0.68(+1.37%) |
Dec 20, 2011 | 48.96 | 49.78 | 48.93 | 49.78 | 34,836,792 | +1.50(+3.11%) |
Dec 19, 2011 | 48.71 | 48.84 | 48.19 | 48.28 | 26,437,526 | -0.38(-0.79%) |
Dec 16, 2011 | 49.01 | 49.11 | 48.49 | 48.66 | 55,131,032 | +0.08(+0.16%) |
Dec 15, 2011 | 48.52 | 48.93 | 48.43 | 48.58 | 29,561,250 | +0.36(+0.74%) |
Dec 14, 2011 | 48.31 | 48.66 | 47.75 | 48.22 | 39,426,508 | -0.66(-1.35%) |
Dec 13, 2011 | 48.93 | 49.66 | 48.65 | 48.88 | 36,010,588 | +0.29(+0.60%) |
Dec 12, 2011 | 49.01 | 49.22 | 48.08 | 48.59 | 29,391,050 | -0.78(-1.59%) |
Dec 09, 2011 | 48.94 | 49.62 | 48.77 | 49.38 | 35,983,952 | +0.89(+1.84%) |
Dec 08, 2011 | 49.02 | 49.08 | 48.29 | 48.48 | 30,365,344 | -0.73(-1.49%) |
Dec 07, 2011 | 48.93 | 49.69 | 48.77 | 49.22 | 32,360,008 | +0.16(+0.32%) |
Dec 06, 2011 | 48.94 | 49.56 | 48.74 | 49.06 | 33,149,590 | +0.22(+0.46%) |
Dec 05, 2011 | 49.10 | 49.28 | 48.44 | 48.84 | 30,138,762 | +0.40(+0.83%) |
Dec 02, 2011 | 48.97 | 49.01 | 48.35 | 48.43 | 32,060,492 | +0.00(+0.00%) |
Dec 01, 2011 | 48.68 | 48.77 | 48.18 | 48.43 | 28,021,256 | -0.39(-0.81%) |
Nov 30, 2011 | 47.60 | 48.88 | 47.57 | 48.83 | 55,897,024 | +2.13(+4.56%) |
Nov 29, 2011 | 46.38 | 47.04 | 46.22 | 46.70 | 32,565,982 | +0.66(+1.44%) |
Nov 28, 2011 | 46.04 | 46.44 | 45.73 | 46.04 | 33,192,312 | +1.18(+2.63%) |
Nov 25, 2011 | 45.23 | 45.65 | 44.86 | 44.86 | 16,893,024 | -0.41(-0.91%) |
Nov 23, 2011 | 45.55 | 45.72 | 45.24 | 45.27 | 38,437,988 | -0.88(-1.91%) |
Nov 22, 2011 | 46.36 | 46.80 | 46.06 | 46.15 | 31,156,534 | -0.53(-1.14%) |
Nov 21, 2011 | 46.46 | 46.94 | 46.17 | 46.69 | 33,283,350 | -0.60(-1.27%) |
Nov 18, 2011 | 47.48 | 47.76 | 46.81 | 47.29 | 38,067,648 | +0.02(+0.05%) |
Nov 17, 2011 | 47.42 | 48.21 | 46.80 | 47.26 | 42,772,924 | -0.24(-0.50%) |
Nov 16, 2011 | 47.49 | 48.41 | 47.38 | 47.50 | 33,568,268 | -0.51(-1.06%) |
Nov 15, 2011 | 47.87 | 48.47 | 47.65 | 48.01 | 32,082,228 | +0.08(+0.16%) |
Nov 14, 2011 | 48.28 | 48.41 | 47.58 | 47.93 | 22,386,992 | -0.46(-0.95%) |
Nov 11, 2011 | 48.34 | 48.53 | 48.16 | 48.39 | 24,932,948 | +0.62(+1.30%) |
Nov 10, 2011 | 47.67 | 47.97 | 47.13 | 47.77 | 30,754,502 | +0.80(+1.69%) |
Nov 09, 2011 | 47.29 | 47.91 | 46.76 | 46.98 | 39,749,552 | -1.44(-2.97%) |
Nov 08, 2011 | 48.11 | 48.49 | 47.73 | 48.42 | 31,339,380 | +0.53(+1.12%) |
Nov 07, 2011 | 47.56 | 47.97 | 47.14 | 47.88 | 29,825,358 | +0.50(+1.06%) |
Nov 04, 2011 | 47.11 | 47.44 | 46.69 | 47.38 | 30,150,434 | -0.21(-0.43%) |
Nov 03, 2011 | 47.18 | 47.67 | 46.73 | 47.59 | 40,568,916 | +0.90(+1.93%) |
Nov 02, 2011 | 46.69 | 46.82 | 46.16 | 46.69 | 36,059,840 | +0.86(+1.88%) |
Nov 01, 2011 | 45.75 | 46.53 | 45.53 | 45.82 | 59,399,116 | -1.30(-2.75%) |
Oct 31, 2011 | 48.63 | 48.66 | 47.07 | 47.12 | 50,703,084 | -2.05(-4.16%) |
Oct 28, 2011 | 48.87 | 49.48 | 48.54 | 49.17 | 36,053,444 | -0.24(-0.49%) |
Oct 27, 2011 | 49.43 | 49.60 | 48.69 | 49.41 | 58,825,304 | +0.49(+1.00%) |
Oct 26, 2011 | 48.37 | 49.04 | 47.84 | 48.92 | 45,026,300 | +0.98(+2.05%) |
Oct 25, 2011 | 48.17 | 48.57 | 47.70 | 47.94 | 38,830,768 | -0.44(-0.91%) |
Oct 24, 2011 | 48.23 | 48.58 | 48.00 | 48.38 | 32,911,654 | +0.02(+0.05%) |
Oct 21, 2011 | 48.03 | 48.37 | 47.78 | 48.35 | 46,161,428 | +0.86(+1.80%) |
Oct 20, 2011 | 47.26 | 47.74 | 46.97 | 47.50 | 36,833,732 | +0.17(+0.36%) |
Oct 19, 2011 | 47.41 | 47.82 | 47.02 | 47.33 | 34,652,456 | -0.28(-0.58%) |
Oct 18, 2011 | 46.81 | 47.98 | 46.48 | 47.60 | 39,570,560 | +0.86(+1.83%) |
Oct 17, 2011 | 46.99 | 47.36 | 46.54 | 46.75 | 31,215,074 | -0.39(-0.82%) |
Oct 14, 2011 | 46.52 | 47.21 | 46.51 | 47.13 | 29,617,212 | +1.05(+2.28%) |
Oct 13, 2011 | 45.99 | 46.34 | 45.76 | 46.08 | 32,381,942 | -0.48(-1.02%) |
Oct 12, 2011 | 46.31 | 46.86 | 46.05 | 46.56 | 36,852,816 | +0.54(+1.17%) |
Oct 11, 2011 | 45.73 | 46.27 | 45.69 | 46.02 | 29,587,146 | -0.01(-0.01%) |
Oct 10, 2011 | 45.09 | 46.04 | 45.05 | 46.03 | 33,894,164 | +1.64(+3.70%) |
Oct 07, 2011 | 44.94 | 44.97 | 44.07 | 44.39 | 39,067,932 | -0.20(-0.45%) |
Oct 06, 2011 | 44.01 | 44.65 | 44.01 | 44.59 | 41,214,016 | -0.04(-0.08%) |
Oct 05, 2011 | 43.85 | 44.65 | 43.57 | 44.62 | 46,797,744 | +0.68(+1.54%) |
Oct 04, 2011 | 42.39 | 44.14 | 41.76 | 43.95 | 60,405,284 | +1.01(+2.36%) |