Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.02 | 47.28 | 46.51 | 46.66 | 1,061,496 | -0.38(-0.81%) |
Dec 29, 2011 | 47.26 | 47.75 | 46.71 | 47.04 | 1,330,733 | -0.07(-0.15%) |
Dec 28, 2011 | 48.30 | 48.65 | 46.92 | 47.11 | 1,661,602 | -1.53(-3.15%) |
Dec 27, 2011 | 47.81 | 49.04 | 47.75 | 48.64 | 1,344,201 | +0.73(+1.52%) |
Dec 23, 2011 | 46.74 | 48.00 | 46.50 | 47.91 | 1,480,978 | +2.02(+4.40%) |
Dec 21, 2011 | 46.88 | 46.88 | 44.61 | 45.89 | 2,141,028 | -0.88(-1.88%) |
Dec 20, 2011 | 45.73 | 46.83 | 45.56 | 46.77 | 2,121,130 | +1.66(+3.68%) |
Dec 19, 2011 | 45.40 | 45.75 | 45.00 | 45.11 | 2,323,097 | -0.15(-0.33%) |
Dec 16, 2011 | 45.42 | 45.60 | 44.31 | 45.26 | 3,597,092 | +0.13(+0.29%) |
Dec 15, 2011 | 44.17 | 45.19 | 42.75 | 45.13 | 3,409,295 | +1.52(+3.49%) |
Dec 14, 2011 | 44.49 | 44.75 | 43.10 | 43.61 | 3,731,138 | -1.20(-2.68%) |
Dec 13, 2011 | 47.80 | 48.49 | 44.22 | 44.81 | 3,866,145 | -2.92(-6.12%) |
Dec 12, 2011 | 47.20 | 47.80 | 46.55 | 47.73 | 2,995,047 | -0.07(-0.15%) |
Dec 09, 2011 | 46.16 | 48.10 | 45.59 | 47.80 | 4,320,829 | +1.94(+4.23%) |
Dec 08, 2011 | 45.56 | 46.66 | 45.18 | 45.86 | 4,129,881 | +0.56(+1.24%) |
Dec 07, 2011 | 45.71 | 45.71 | 44.71 | 45.30 | 4,136,280 | -0.24(-0.53%) |
Dec 06, 2011 | 48.30 | 48.50 | 45.37 | 45.54 | 6,405,230 | -2.82(-5.83%) |
Dec 05, 2011 | 50.40 | 50.69 | 47.54 | 48.36 | 7,697,719 | -1.33(-2.68%) |
Dec 02, 2011 | 48.66 | 50.32 | 48.63 | 49.69 | 8,979,864 | +2.52(+5.34%) |
Dec 01, 2011 | 41.94 | 47.76 | 41.70 | 47.17 | 28,905,832 | -2.53(-5.09%) |
Nov 30, 2011 | 49.69 | 50.01 | 48.85 | 49.70 | 4,222,892 | +1.94(+4.06%) |
Nov 29, 2011 | 49.06 | 49.26 | 47.30 | 47.76 | 2,420,369 | -1.17(-2.39%) |
Nov 28, 2011 | 49.00 | 49.94 | 48.13 | 48.93 | 3,005,893 | +2.67(+5.77%) |
Nov 25, 2011 | 46.94 | 47.60 | 46.06 | 46.26 | 1,245,118 | -0.44(-0.94%) |
Nov 23, 2011 | 46.67 | 47.40 | 46.00 | 46.70 | 2,619,772 | -0.31(-0.66%) |
Nov 22, 2011 | 47.41 | 48.18 | 46.24 | 47.01 | 2,763,065 | -0.43(-0.91%) |
Nov 21, 2011 | 47.63 | 48.05 | 46.67 | 47.44 | 2,972,410 | -1.62(-3.30%) |
Nov 18, 2011 | 51.14 | 51.14 | 48.38 | 49.06 | 2,803,756 | -1.26(-2.50%) |
Nov 17, 2011 | 53.22 | 53.31 | 50.01 | 50.32 | 3,129,374 | -1.37(-2.65%) |
Nov 16, 2011 | 53.87 | 54.15 | 51.30 | 51.69 | 2,645,076 | -2.97(-5.43%) |
Nov 15, 2011 | 52.01 | 54.98 | 51.60 | 54.66 | 3,355,103 | +1.95(+3.70%) |
Nov 14, 2011 | 53.90 | 54.63 | 52.58 | 52.71 | 2,536,132 | -1.24(-2.30%) |
Nov 11, 2011 | 54.55 | 55.05 | 53.34 | 53.95 | 2,117,632 | -0.03(-0.06%) |
Nov 10, 2011 | 55.30 | 55.61 | 53.50 | 53.98 | 1,620,110 | -0.50(-0.92%) |
Nov 09, 2011 | 55.94 | 56.47 | 54.10 | 54.48 | 2,800,853 | -2.98(-5.19%) |
Nov 08, 2011 | 55.61 | 57.93 | 55.25 | 57.46 | 3,787,327 | +2.17(+3.92%) |
Nov 07, 2011 | 55.99 | 56.11 | 54.20 | 55.29 | 1,482,617 | -0.69(-1.23%) |
Nov 04, 2011 | 55.52 | 56.68 | 54.88 | 55.98 | 2,236,380 | -0.32(-0.57%) |
Nov 03, 2011 | 56.11 | 56.82 | 53.60 | 56.30 | 2,818,710 | +0.54(+0.97%) |
Nov 02, 2011 | 56.02 | 56.15 | 54.39 | 55.76 | 2,067,235 | +0.91(+1.66%) |
Nov 01, 2011 | 54.51 | 55.24 | 52.57 | 54.85 | 3,972,828 | -1.63(-2.89%) |
Oct 31, 2011 | 57.71 | 59.46 | 56.41 | 56.48 | 3,207,133 | -1.46(-2.52%) |
Oct 28, 2011 | 57.00 | 58.50 | 56.56 | 57.94 | 2,237,808 | +0.36(+0.63%) |
Oct 27, 2011 | 55.72 | 58.44 | 54.92 | 57.58 | 4,757,241 | +4.42(+8.31%) |
Oct 26, 2011 | 52.41 | 53.93 | 51.15 | 53.16 | 3,318,963 | +1.41(+2.72%) |
Oct 25, 2011 | 53.10 | 53.89 | 51.70 | 51.75 | 2,157,248 | -2.14(-3.97%) |
Oct 24, 2011 | 50.49 | 54.41 | 50.33 | 53.89 | 3,211,169 | +3.79(+7.56%) |
Oct 21, 2011 | 51.07 | 51.78 | 49.66 | 50.10 | 2,303,892 | -0.08(-0.16%) |
Oct 20, 2011 | 50.07 | 50.91 | 48.74 | 50.18 | 2,013,796 | -0.04(-0.08%) |
Oct 19, 2011 | 51.65 | 52.38 | 49.99 | 50.22 | 1,967,809 | -1.20(-2.33%) |
Oct 18, 2011 | 52.26 | 52.31 | 49.27 | 51.42 | 4,078,365 | -1.11(-2.11%) |
Oct 17, 2011 | 53.75 | 54.16 | 52.36 | 52.53 | 2,669,905 | -1.71(-3.15%) |
Oct 14, 2011 | 54.34 | 54.85 | 52.77 | 54.24 | 1,764,138 | +1.28(+2.42%) |
Oct 13, 2011 | 52.99 | 53.23 | 51.79 | 52.96 | 1,982,594 | -0.25(-0.47%) |
Oct 12, 2011 | 53.78 | 55.00 | 53.12 | 53.21 | 2,670,251 | +0.03(+0.06%) |
Oct 11, 2011 | 52.55 | 53.90 | 52.21 | 53.18 | 2,316,606 | -0.35(-0.65%) |
Oct 10, 2011 | 52.18 | 53.85 | 51.75 | 53.53 | 2,803,791 | +2.59(+5.08%) |
Oct 07, 2011 | 52.55 | 52.58 | 50.00 | 50.94 | 3,753,561 | -1.23(-2.36%) |
Oct 06, 2011 | 51.89 | 52.61 | 49.68 | 52.17 | 3,737,786 | +1.97(+3.92%) |
Oct 05, 2011 | 47.41 | 50.27 | 46.32 | 50.20 | 4,644,331 | +2.63(+5.53%) |
Oct 04, 2011 | 43.93 | 47.75 | 42.18 | 47.57 | 6,080,967 | +2.77(+6.18%) |