Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.84 | 49.96 | 49.39 | 49.47 | 137,901 | -0.37(-0.74%) |
Dec 29, 2011 | 49.58 | 50.12 | 49.22 | 49.84 | 95,065 | +0.45(+0.91%) |
Dec 28, 2011 | 50.09 | 50.20 | 49.34 | 49.39 | 103,744 | -0.70(-1.40%) |
Dec 27, 2011 | 49.76 | 50.25 | 49.42 | 50.09 | 98,403 | +0.28(+0.56%) |
Dec 23, 2011 | 49.74 | 50.41 | 49.46 | 49.81 | 103,162 | +0.58(+1.18%) |
Dec 21, 2011 | 49.09 | 49.40 | 48.62 | 49.23 | 130,079 | +0.24(+0.49%) |
Dec 20, 2011 | 48.70 | 49.20 | 48.30 | 48.99 | 172,925 | +1.09(+2.28%) |
Dec 19, 2011 | 48.02 | 49.36 | 47.76 | 47.90 | 157,663 | +0.14(+0.29%) |
Dec 16, 2011 | 47.72 | 48.26 | 47.66 | 47.76 | 660,551 | +0.20(+0.42%) |
Dec 15, 2011 | 47.89 | 48.23 | 47.22 | 47.56 | 150,035 | +0.08(+0.17%) |
Dec 14, 2011 | 47.00 | 47.72 | 47.00 | 47.48 | 290,185 | +0.11(+0.23%) |
Dec 13, 2011 | 48.62 | 49.91 | 47.25 | 47.37 | 233,922 | -0.70(-1.46%) |
Dec 12, 2011 | 48.00 | 48.12 | 47.51 | 48.07 | 243,282 | -0.25(-0.52%) |
Dec 09, 2011 | 47.48 | 48.65 | 47.38 | 48.32 | 164,964 | +0.89(+1.88%) |
Dec 08, 2011 | 49.55 | 49.62 | 47.40 | 47.43 | 257,490 | -2.45(-4.91%) |
Dec 07, 2011 | 49.01 | 50.08 | 48.54 | 49.88 | 191,057 | +0.54(+1.09%) |
Dec 06, 2011 | 49.41 | 49.93 | 48.50 | 49.34 | 676,273 | -0.10(-0.20%) |
Dec 05, 2011 | 50.15 | 50.53 | 49.15 | 49.44 | 194,775 | -0.19(-0.38%) |
Dec 02, 2011 | 50.88 | 51.44 | 49.48 | 49.63 | 102,876 | -0.63(-1.25%) |
Dec 01, 2011 | 50.50 | 51.00 | 50.24 | 50.26 | 232,113 | -0.40(-0.79%) |
Nov 30, 2011 | 50.37 | 50.71 | 49.59 | 50.66 | 379,710 | +1.88(+3.85%) |
Nov 29, 2011 | 48.53 | 48.94 | 47.84 | 48.78 | 191,682 | +0.14(+0.29%) |
Nov 28, 2011 | 48.39 | 49.34 | 47.60 | 48.64 | 243,040 | +1.34(+2.83%) |
Nov 25, 2011 | 48.07 | 48.31 | 47.30 | 47.30 | 71,574 | -0.99(-2.05%) |
Nov 23, 2011 | 48.88 | 49.26 | 48.27 | 48.29 | 181,345 | -0.87(-1.77%) |
Nov 22, 2011 | 50.20 | 50.20 | 49.14 | 49.16 | 150,172 | -1.08(-2.15%) |
Nov 21, 2011 | 50.04 | 50.64 | 49.91 | 50.24 | 120,586 | -0.66(-1.30%) |
Nov 18, 2011 | 50.43 | 51.13 | 50.08 | 50.90 | 81,582 | +0.46(+0.91%) |
Nov 17, 2011 | 50.57 | 51.02 | 50.11 | 50.44 | 118,173 | -0.30(-0.59%) |
Nov 16, 2011 | 51.13 | 51.75 | 50.68 | 50.74 | 178,670 | -1.06(-2.05%) |
Nov 15, 2011 | 52.01 | 52.61 | 51.34 | 51.80 | 155,933 | -0.17(-0.33%) |
Nov 14, 2011 | 52.90 | 52.94 | 51.87 | 51.97 | 96,546 | -0.94(-1.78%) |
Nov 11, 2011 | 52.23 | 53.30 | 52.23 | 52.91 | 115,157 | +1.27(+2.46%) |
Nov 10, 2011 | 51.58 | 52.02 | 51.02 | 51.64 | 141,055 | +0.60(+1.18%) |
Nov 09, 2011 | 51.24 | 51.89 | 50.56 | 51.04 | 565,929 | -1.40(-2.67%) |
Nov 08, 2011 | 51.58 | 52.88 | 51.14 | 52.44 | 229,004 | +0.95(+1.85%) |
Nov 07, 2011 | 51.34 | 51.72 | 50.50 | 51.49 | 106,903 | +0.23(+0.45%) |
Nov 04, 2011 | 51.02 | 51.63 | 50.69 | 51.26 | 152,533 | -0.12(-0.23%) |
Nov 03, 2011 | 51.70 | 51.70 | 50.76 | 51.38 | 239,500 | +0.31(+0.61%) |
Nov 02, 2011 | 50.83 | 51.77 | 50.41 | 51.07 | 256,816 | +0.26(+0.51%) |
Nov 01, 2011 | 49.87 | 51.58 | 49.87 | 50.81 | 276,206 | -0.66(-1.28%) |
Oct 31, 2011 | 51.31 | 52.38 | 51.31 | 51.47 | 240,539 | -0.32(-0.62%) |
Oct 28, 2011 | 51.79 | 52.28 | 51.43 | 51.79 | 399,878 | -0.43(-0.82%) |
Oct 27, 2011 | 56.42 | 56.42 | 51.90 | 52.22 | 668,081 | -2.00(-3.69%) |
Oct 26, 2011 | 53.91 | 54.96 | 53.63 | 54.22 | 266,049 | +0.92(+1.73%) |
Oct 25, 2011 | 53.82 | 54.09 | 53.21 | 53.30 | 143,712 | -1.07(-1.97%) |
Oct 24, 2011 | 53.55 | 54.90 | 52.95 | 54.37 | 214,811 | +1.25(+2.35%) |
Oct 21, 2011 | 52.78 | 53.69 | 52.05 | 53.12 | 208,720 | +1.44(+2.79%) |
Oct 20, 2011 | 51.08 | 51.72 | 50.70 | 51.68 | 167,364 | +0.85(+1.67%) |
Oct 19, 2011 | 51.01 | 52.30 | 50.68 | 50.83 | 164,876 | -0.33(-0.65%) |
Oct 18, 2011 | 50.47 | 51.43 | 49.97 | 51.16 | 234,895 | +0.66(+1.31%) |
Oct 17, 2011 | 51.12 | 51.27 | 50.26 | 50.50 | 212,509 | -1.05(-2.04%) |
Oct 14, 2011 | 51.31 | 51.79 | 50.81 | 51.55 | 264,466 | +0.89(+1.76%) |
Oct 13, 2011 | 50.92 | 50.92 | 50.05 | 50.66 | 164,638 | -0.55(-1.07%) |
Oct 12, 2011 | 51.26 | 51.76 | 50.85 | 51.21 | 174,825 | +0.49(+0.97%) |
Oct 11, 2011 | 50.38 | 51.19 | 50.05 | 50.72 | 156,297 | +0.08(+0.16%) |
Oct 10, 2011 | 49.38 | 50.65 | 49.31 | 50.64 | 204,087 | +2.04(+4.20%) |
Oct 07, 2011 | 49.00 | 49.61 | 48.46 | 48.60 | 213,157 | -0.34(-0.69%) |
Oct 06, 2011 | 48.18 | 49.00 | 47.69 | 48.94 | 252,513 | +0.74(+1.54%) |
Oct 05, 2011 | 47.53 | 48.44 | 46.89 | 48.20 | 264,451 | +0.68(+1.43%) |
Oct 04, 2011 | 45.49 | 47.70 | 45.44 | 47.52 | 335,431 | +1.64(+3.57%) |