Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.93 | 52.09 | 51.82 | 51.83 | 53,750 | -0.09(-0.18%) |
Dec 29, 2011 | 51.61 | 51.97 | 51.53 | 51.93 | 107,446 | +0.52(+1.00%) |
Dec 28, 2011 | 52.16 | 52.16 | 51.38 | 51.41 | 160,232 | -0.68(-1.30%) |
Dec 27, 2011 | 51.91 | 52.18 | 51.90 | 52.09 | 59,705 | +0.14(+0.26%) |
Dec 23, 2011 | 51.82 | 51.95 | 51.65 | 51.95 | 191,196 | +0.69(+1.34%) |
Dec 21, 2011 | 50.87 | 51.31 | 50.82 | 51.26 | 81,841 | +0.35(+0.70%) |
Dec 20, 2011 | 50.46 | 50.99 | 50.45 | 50.91 | 75,743 | +1.09(+2.19%) |
Dec 19, 2011 | 50.17 | 50.46 | 49.70 | 49.82 | 57,058 | -0.14(-0.28%) |
Dec 16, 2011 | 50.22 | 50.32 | 49.84 | 49.96 | 65,120 | +0.10(+0.20%) |
Dec 15, 2011 | 49.81 | 50.12 | 49.65 | 49.86 | 32,876 | +0.48(+0.98%) |
Dec 14, 2011 | 49.46 | 49.58 | 49.31 | 49.38 | 54,447 | -0.16(-0.32%) |
Dec 13, 2011 | 49.93 | 50.27 | 49.36 | 49.54 | 45,809 | -0.15(-0.30%) |
Dec 12, 2011 | 49.84 | 49.96 | 49.50 | 49.69 | 42,387 | -0.59(-1.18%) |
Dec 09, 2011 | 49.58 | 50.42 | 49.58 | 50.28 | 47,280 | +0.77(+1.55%) |
Dec 08, 2011 | 50.21 | 50.35 | 49.43 | 49.51 | 51,386 | -1.02(-2.01%) |
Dec 07, 2011 | 50.17 | 50.74 | 49.84 | 50.53 | 243,410 | +0.25(+0.50%) |
Dec 06, 2011 | 50.14 | 50.53 | 50.10 | 50.28 | 43,142 | +0.21(+0.42%) |
Dec 05, 2011 | 50.59 | 50.59 | 49.84 | 50.07 | 111,948 | +0.12(+0.25%) |
Dec 02, 2011 | 50.93 | 50.93 | 49.86 | 49.94 | 88,873 | -0.55(-1.09%) |
Dec 01, 2011 | 50.44 | 50.80 | 50.39 | 50.49 | 74,787 | +0.01(+0.02%) |
Nov 30, 2011 | 49.74 | 50.50 | 49.74 | 50.49 | 61,124 | +1.82(+3.73%) |
Nov 29, 2011 | 48.72 | 48.93 | 48.53 | 48.67 | 45,883 | +0.23(+0.47%) |
Nov 28, 2011 | 48.00 | 48.50 | 48.00 | 48.44 | 73,410 | +1.29(+2.74%) |
Nov 25, 2011 | 47.22 | 47.49 | 47.04 | 47.15 | 62,938 | -0.22(-0.47%) |
Nov 23, 2011 | 47.71 | 47.71 | 47.32 | 47.37 | 96,634 | -0.68(-1.42%) |
Nov 22, 2011 | 47.85 | 48.29 | 47.81 | 48.06 | 182,233 | +0.12(+0.26%) |
Nov 21, 2011 | 48.01 | 48.23 | 47.78 | 47.93 | 120,894 | -0.74(-1.52%) |
Nov 18, 2011 | 49.03 | 49.03 | 48.66 | 48.67 | 73,377 | -0.16(-0.32%) |
Nov 17, 2011 | 49.26 | 49.36 | 48.45 | 48.83 | 66,357 | -0.53(-1.08%) |
Nov 16, 2011 | 49.82 | 50.18 | 49.36 | 49.36 | 70,646 | -0.95(-1.89%) |
Nov 15, 2011 | 50.00 | 50.46 | 49.88 | 50.31 | 40,907 | +0.13(+0.27%) |
Nov 14, 2011 | 50.12 | 50.40 | 50.04 | 50.18 | 62,286 | -0.34(-0.68%) |
Nov 11, 2011 | 50.18 | 50.67 | 50.18 | 50.52 | 57,376 | +0.86(+1.73%) |
Nov 10, 2011 | 49.51 | 49.91 | 49.35 | 49.66 | 67,969 | +0.61(+1.24%) |
Nov 09, 2011 | 49.67 | 49.80 | 48.89 | 49.05 | 388,640 | -1.49(-2.95%) |
Nov 08, 2011 | 50.23 | 50.55 | 49.75 | 50.54 | 57,129 | +0.59(+1.18%) |
Nov 07, 2011 | 49.40 | 49.99 | 49.18 | 49.95 | 27,993 | +0.49(+1.00%) |
Nov 04, 2011 | 49.45 | 49.67 | 49.16 | 49.46 | 56,581 | -0.39(-0.77%) |
Nov 03, 2011 | 49.71 | 49.95 | 49.35 | 49.84 | 53,907 | +0.56(+1.13%) |
Nov 02, 2011 | 49.55 | 49.55 | 49.01 | 49.29 | 31,882 | +0.35(+0.71%) |
Nov 01, 2011 | 48.87 | 49.52 | 48.79 | 48.94 | 106,565 | -1.08(-2.16%) |
Oct 31, 2011 | 50.51 | 50.73 | 50.02 | 50.02 | 160,918 | -1.03(-2.02%) |
Oct 28, 2011 | 50.74 | 51.13 | 50.63 | 51.05 | 77,074 | +0.22(+0.43%) |
Oct 27, 2011 | 50.77 | 51.05 | 50.20 | 50.84 | 176,234 | +1.14(+2.29%) |
Oct 26, 2011 | 49.55 | 49.89 | 49.02 | 49.70 | 85,103 | +0.68(+1.39%) |
Oct 25, 2011 | 49.86 | 49.93 | 49.00 | 49.01 | 64,332 | -1.08(-2.16%) |
Oct 24, 2011 | 49.35 | 50.17 | 49.35 | 50.09 | 81,950 | +0.82(+1.66%) |
Oct 21, 2011 | 48.91 | 49.35 | 48.87 | 49.28 | 52,530 | +0.90(+1.87%) |
Oct 20, 2011 | 48.40 | 48.48 | 47.72 | 48.38 | 74,052 | +0.13(+0.27%) |
Oct 19, 2011 | 48.61 | 48.97 | 48.11 | 48.25 | 67,777 | -0.25(-0.51%) |
Oct 18, 2011 | 47.97 | 48.85 | 47.62 | 48.50 | 82,775 | +0.51(+1.06%) |
Oct 17, 2011 | 48.84 | 48.84 | 47.99 | 47.99 | 45,778 | -1.02(-2.07%) |
Oct 14, 2011 | 49.08 | 49.08 | 48.71 | 49.00 | 176,688 | +0.46(+0.94%) |
Oct 13, 2011 | 48.30 | 48.66 | 48.11 | 48.55 | 44,963 | +0.03(+0.07%) |
Oct 12, 2011 | 48.70 | 48.99 | 48.50 | 48.51 | 73,529 | +0.16(+0.33%) |
Oct 11, 2011 | 48.32 | 48.54 | 48.26 | 48.36 | 45,909 | -0.17(-0.36%) |
Oct 10, 2011 | 48.06 | 48.55 | 48.06 | 48.53 | 54,173 | +1.16(+2.44%) |
Oct 07, 2011 | 47.64 | 47.78 | 47.25 | 47.37 | 137,440 | -0.16(-0.33%) |
Oct 06, 2011 | 46.95 | 47.56 | 46.82 | 47.53 | 80,969 | +0.58(+1.24%) |
Oct 05, 2011 | 46.21 | 46.99 | 46.02 | 46.95 | 76,929 | +0.81(+1.75%) |
Oct 04, 2011 | 45.03 | 46.14 | 44.71 | 46.14 | 101,684 | +0.57(+1.26%) |