Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.23 | 50.67 | 50.23 | 50.39 | 1,403,706 | +0.16(+0.31%) |
Dec 29, 2011 | 49.35 | 50.29 | 49.31 | 50.23 | 2,548,700 | +0.95(+1.93%) |
Dec 28, 2011 | 49.90 | 49.90 | 49.17 | 49.28 | 1,690,711 | -0.62(-1.24%) |
Dec 27, 2011 | 49.64 | 50.04 | 49.52 | 49.90 | 1,435,528 | +0.30(+0.60%) |
Dec 23, 2011 | 49.31 | 49.64 | 48.95 | 49.60 | 1,228,335 | +0.66(+1.35%) |
Dec 21, 2011 | 48.63 | 49.04 | 48.51 | 48.94 | 2,989,681 | +0.58(+1.21%) |
Dec 20, 2011 | 47.61 | 48.46 | 47.33 | 48.36 | 3,116,679 | +1.19(+2.53%) |
Dec 19, 2011 | 47.89 | 47.97 | 47.09 | 47.16 | 2,522,652 | -0.53(-1.11%) |
Dec 16, 2011 | 47.57 | 48.17 | 47.50 | 47.69 | 4,216,086 | +0.50(+1.05%) |
Dec 15, 2011 | 47.42 | 47.46 | 46.94 | 47.20 | 2,299,882 | +0.23(+0.50%) |
Dec 14, 2011 | 47.20 | 47.64 | 46.89 | 46.96 | 3,166,287 | -0.51(-1.08%) |
Dec 13, 2011 | 48.05 | 48.26 | 47.25 | 47.47 | 3,138,651 | -0.56(-1.16%) |
Dec 12, 2011 | 48.28 | 48.30 | 47.87 | 48.03 | 2,960,176 | -0.51(-1.06%) |
Dec 09, 2011 | 48.00 | 48.96 | 47.76 | 48.54 | 5,499,433 | +0.42(+0.87%) |
Dec 08, 2011 | 48.11 | 48.54 | 48.06 | 48.13 | 9,266,764 | +0.03(+0.05%) |
Dec 07, 2011 | 48.19 | 48.24 | 47.98 | 48.10 | 4,642,890 | -0.16(-0.34%) |
Dec 06, 2011 | 48.11 | 48.41 | 47.80 | 48.26 | 2,940,828 | +0.30(+0.63%) |
Dec 05, 2011 | 49.02 | 49.19 | 47.75 | 47.96 | 3,523,839 | -0.53(-1.09%) |
Dec 02, 2011 | 49.45 | 49.71 | 48.41 | 48.49 | 4,048,304 | +0.19(+0.40%) |
Dec 01, 2011 | 48.58 | 49.07 | 47.48 | 48.30 | 12,398,366 | -1.22(-2.46%) |
Nov 30, 2011 | 49.50 | 50.02 | 49.28 | 49.52 | 18,029,834 | +1.35(+2.79%) |
Nov 29, 2011 | 48.10 | 48.38 | 47.81 | 48.17 | 4,165,545 | +0.10(+0.20%) |
Nov 28, 2011 | 47.48 | 48.11 | 47.40 | 48.07 | 4,286,602 | +1.61(+3.46%) |
Nov 25, 2011 | 45.51 | 46.51 | 45.46 | 46.47 | 2,307,487 | +0.72(+1.58%) |
Nov 23, 2011 | 45.62 | 46.15 | 45.39 | 45.75 | 4,096,147 | -0.29(-0.62%) |
Nov 22, 2011 | 46.16 | 46.50 | 45.77 | 46.03 | 3,391,471 | -0.09(-0.19%) |
Nov 21, 2011 | 46.38 | 46.68 | 46.03 | 46.12 | 3,474,029 | -0.96(-2.05%) |
Nov 18, 2011 | 47.25 | 47.40 | 46.84 | 47.08 | 3,693,931 | +0.04(+0.09%) |
Nov 17, 2011 | 47.38 | 47.80 | 46.74 | 47.04 | 2,035,377 | -0.63(-1.33%) |
Nov 16, 2011 | 47.78 | 48.47 | 47.62 | 47.67 | 1,647,889 | -0.64(-1.33%) |
Nov 15, 2011 | 48.21 | 48.64 | 47.97 | 48.32 | 2,228,278 | +0.01(+0.02%) |
Nov 14, 2011 | 48.90 | 48.90 | 48.22 | 48.31 | 1,996,069 | -0.48(-0.98%) |
Nov 11, 2011 | 47.86 | 48.81 | 47.80 | 48.79 | 2,099,642 | +1.27(+2.67%) |
Nov 10, 2011 | 47.16 | 47.68 | 46.76 | 47.52 | 2,845,925 | +0.79(+1.69%) |
Nov 09, 2011 | 47.65 | 47.75 | 46.59 | 46.73 | 3,074,711 | -2.03(-4.17%) |
Nov 08, 2011 | 48.45 | 48.84 | 47.92 | 48.76 | 1,840,714 | +0.41(+0.84%) |
Nov 07, 2011 | 47.90 | 48.38 | 47.54 | 48.35 | 2,333,287 | +0.56(+1.18%) |
Nov 04, 2011 | 47.93 | 48.03 | 46.98 | 47.79 | 2,866,050 | -0.50(-1.04%) |
Nov 03, 2011 | 47.42 | 48.36 | 47.16 | 48.29 | 3,136,742 | +1.26(+2.68%) |
Nov 02, 2011 | 46.61 | 47.38 | 46.46 | 47.03 | 3,880,569 | +1.47(+3.22%) |
Nov 01, 2011 | 45.72 | 46.29 | 45.34 | 45.56 | 2,891,457 | -1.19(-2.54%) |
Oct 31, 2011 | 47.24 | 47.38 | 46.74 | 46.75 | 2,429,576 | -1.01(-2.11%) |
Oct 28, 2011 | 47.80 | 48.28 | 47.54 | 47.76 | 2,177,497 | -0.17(-0.36%) |
Oct 27, 2011 | 47.30 | 48.26 | 46.87 | 47.93 | 4,059,167 | +1.43(+3.08%) |
Oct 26, 2011 | 46.15 | 46.65 | 45.49 | 46.50 | 2,989,159 | +0.77(+1.69%) |
Oct 25, 2011 | 47.23 | 47.44 | 45.69 | 45.73 | 2,823,630 | -1.45(-3.07%) |
Oct 24, 2011 | 46.88 | 47.41 | 46.55 | 47.18 | 2,543,384 | +0.36(+0.76%) |
Oct 21, 2011 | 46.71 | 46.86 | 46.21 | 46.82 | 2,601,260 | +0.63(+1.35%) |
Oct 20, 2011 | 46.06 | 46.43 | 45.49 | 46.20 | 2,273,350 | +0.02(+0.04%) |
Oct 19, 2011 | 46.36 | 46.70 | 45.86 | 46.18 | 2,511,918 | -0.10(-0.21%) |
Oct 18, 2011 | 45.46 | 46.54 | 44.93 | 46.28 | 3,896,376 | +0.82(+1.80%) |
Oct 17, 2011 | 45.83 | 45.86 | 45.11 | 45.46 | 3,054,509 | -0.38(-0.83%) |
Oct 14, 2011 | 45.49 | 45.87 | 45.29 | 45.84 | 3,063,691 | +0.13(+0.29%) |
Oct 13, 2011 | 45.57 | 45.95 | 44.64 | 45.71 | 2,966,750 | -0.12(-0.27%) |
Oct 12, 2011 | 45.71 | 46.36 | 45.37 | 45.83 | 4,322,568 | +0.46(+1.01%) |
Oct 11, 2011 | 44.77 | 45.76 | 44.73 | 45.37 | 2,155,321 | +0.33(+0.73%) |
Oct 10, 2011 | 44.31 | 45.08 | 44.11 | 45.04 | 2,667,348 | +1.41(+3.22%) |
Oct 07, 2011 | 43.85 | 44.27 | 42.98 | 43.64 | 4,538,468 | +0.14(+0.32%) |
Oct 06, 2011 | 43.55 | 44.03 | 43.07 | 43.50 | 4,206,698 | -0.46(-1.05%) |
Oct 05, 2011 | 43.12 | 44.13 | 42.77 | 43.96 | 3,136,634 | +0.81(+1.87%) |
Oct 04, 2011 | 41.25 | 43.21 | 41.05 | 43.15 | 5,719,163 | +1.41(+3.37%) |