Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.13 | 52.43 | 52.00 | 52.05 | 144,186 | -0.12(-0.24%) |
Dec 29, 2011 | 52.16 | 52.38 | 51.97 | 52.18 | 194,632 | -0.17(-0.32%) |
Dec 28, 2011 | 52.52 | 52.71 | 52.19 | 52.34 | 200,412 | -0.24(-0.46%) |
Dec 27, 2011 | 52.75 | 52.90 | 52.52 | 52.59 | 113,351 | -0.33(-0.62%) |
Dec 23, 2011 | 52.60 | 52.92 | 52.55 | 52.91 | 168,338 | +0.95(+1.83%) |
Dec 21, 2011 | 51.88 | 52.06 | 51.55 | 51.96 | 315,802 | +0.49(+0.95%) |
Dec 20, 2011 | 51.41 | 51.83 | 51.32 | 51.47 | 650,369 | +1.37(+2.74%) |
Dec 19, 2011 | 50.78 | 50.92 | 50.02 | 50.10 | 250,045 | -0.39(-0.77%) |
Dec 16, 2011 | 50.54 | 50.88 | 50.08 | 50.49 | 507,256 | +0.34(+0.68%) |
Dec 15, 2011 | 50.39 | 50.62 | 49.95 | 50.14 | 400,613 | +0.03(+0.06%) |
Dec 14, 2011 | 50.15 | 50.63 | 49.67 | 50.12 | 533,432 | -0.11(-0.22%) |
Dec 13, 2011 | 50.67 | 51.28 | 49.87 | 50.22 | 322,609 | -0.22(-0.44%) |
Dec 12, 2011 | 50.67 | 50.84 | 49.90 | 50.45 | 361,356 | -1.06(-2.06%) |
Dec 09, 2011 | 51.04 | 51.86 | 51.04 | 51.51 | 387,107 | +0.86(+1.69%) |
Dec 08, 2011 | 51.38 | 51.80 | 50.48 | 50.65 | 302,480 | -1.28(-2.46%) |
Dec 07, 2011 | 51.60 | 52.12 | 51.41 | 51.93 | 395,602 | -0.07(-0.13%) |
Dec 06, 2011 | 52.15 | 52.34 | 51.92 | 52.00 | 381,588 | -0.75(-1.42%) |
Dec 05, 2011 | 52.52 | 53.08 | 52.29 | 52.75 | 250,493 | +0.45(+0.85%) |
Dec 02, 2011 | 52.73 | 52.82 | 52.17 | 52.30 | 290,111 | +0.03(+0.07%) |
Dec 01, 2011 | 52.24 | 52.40 | 51.68 | 52.27 | 406,815 | -0.43(-0.82%) |
Nov 30, 2011 | 51.69 | 52.80 | 51.69 | 52.70 | 546,905 | +2.16(+4.27%) |
Nov 29, 2011 | 50.95 | 51.19 | 50.46 | 50.54 | 503,575 | -0.87(-1.69%) |
Nov 28, 2011 | 51.28 | 51.68 | 50.83 | 51.40 | 288,371 | +0.81(+1.61%) |
Nov 25, 2011 | 50.40 | 50.94 | 50.29 | 50.59 | 156,037 | +0.15(+0.29%) |
Nov 23, 2011 | 50.78 | 50.95 | 50.36 | 50.44 | 504,897 | -0.35(-0.68%) |
Nov 22, 2011 | 50.93 | 51.29 | 50.64 | 50.79 | 353,824 | +0.21(+0.41%) |
Nov 21, 2011 | 50.47 | 50.88 | 49.95 | 50.58 | 380,046 | +0.13(+0.27%) |
Nov 18, 2011 | 50.71 | 50.89 | 50.28 | 50.45 | 205,030 | +0.30(+0.60%) |
Nov 17, 2011 | 50.85 | 51.32 | 49.85 | 50.14 | 340,613 | -0.41(-0.80%) |
Nov 16, 2011 | 51.06 | 51.54 | 50.46 | 50.55 | 397,226 | -2.04(-3.88%) |
Nov 15, 2011 | 52.47 | 52.75 | 52.04 | 52.59 | 454,778 | -0.09(-0.17%) |
Nov 14, 2011 | 53.16 | 53.16 | 52.03 | 52.68 | 308,896 | -0.08(-0.15%) |
Nov 11, 2011 | 53.03 | 53.26 | 52.09 | 52.76 | 496,723 | +1.14(+2.21%) |
Nov 10, 2011 | 51.77 | 51.88 | 51.02 | 51.62 | 361,808 | +1.50(+3.00%) |
Nov 09, 2011 | 50.92 | 51.06 | 49.86 | 50.12 | 406,484 | -2.28(-4.36%) |
Nov 08, 2011 | 52.51 | 52.51 | 51.89 | 52.40 | 512,881 | +0.55(+1.05%) |
Nov 07, 2011 | 50.74 | 51.93 | 50.71 | 51.86 | 755,838 | +1.49(+2.96%) |
Nov 04, 2011 | 49.73 | 50.44 | 49.62 | 50.37 | 601,482 | +2.30(+4.78%) |
Nov 03, 2011 | 47.66 | 48.26 | 47.17 | 48.07 | 360,627 | +0.08(+0.18%) |
Nov 02, 2011 | 47.58 | 48.08 | 47.19 | 47.98 | 438,512 | +1.86(+4.03%) |
Nov 01, 2011 | 46.31 | 46.47 | 45.25 | 46.13 | 569,571 | -0.65(-1.39%) |
Oct 31, 2011 | 47.40 | 47.53 | 46.70 | 46.78 | 218,769 | -1.34(-2.79%) |
Oct 28, 2011 | 48.03 | 48.77 | 47.86 | 48.12 | 461,928 | -2.05(-4.09%) |
Oct 27, 2011 | 48.73 | 50.49 | 48.73 | 50.17 | 672,622 | +2.05(+4.26%) |
Oct 26, 2011 | 47.82 | 48.19 | 47.21 | 48.12 | 403,983 | +1.52(+3.25%) |
Oct 25, 2011 | 47.28 | 47.35 | 46.43 | 46.60 | 343,628 | -0.66(-1.39%) |
Oct 24, 2011 | 46.77 | 47.32 | 46.58 | 47.26 | 390,813 | +1.23(+2.68%) |
Oct 21, 2011 | 45.81 | 46.35 | 45.74 | 46.03 | 207,185 | +0.72(+1.60%) |
Oct 20, 2011 | 45.46 | 45.80 | 44.65 | 45.30 | 260,260 | -0.36(-0.79%) |
Oct 19, 2011 | 46.39 | 46.58 | 45.66 | 45.67 | 267,060 | -1.11(-2.37%) |
Oct 18, 2011 | 45.59 | 46.79 | 45.17 | 46.78 | 331,207 | +1.22(+2.69%) |
Oct 17, 2011 | 45.79 | 46.33 | 45.45 | 45.55 | 349,866 | -1.44(-3.07%) |
Oct 14, 2011 | 46.39 | 47.10 | 46.32 | 46.99 | 434,760 | +1.20(+2.63%) |
Oct 13, 2011 | 45.52 | 46.02 | 45.13 | 45.79 | 559,595 | -0.72(-1.54%) |
Oct 12, 2011 | 46.18 | 46.98 | 45.79 | 46.51 | 385,436 | +1.03(+2.27%) |
Oct 11, 2011 | 45.18 | 45.92 | 44.89 | 45.48 | 556,566 | -0.81(-1.75%) |
Oct 10, 2011 | 45.93 | 46.59 | 45.75 | 46.28 | 684,831 | -0.93(-1.96%) |
Oct 07, 2011 | 47.90 | 48.07 | 47.14 | 47.21 | 372,082 | -1.75(-3.57%) |
Oct 06, 2011 | 48.59 | 49.11 | 48.59 | 48.96 | 360,036 | -0.30(-0.61%) |
Oct 05, 2011 | 48.56 | 49.38 | 48.14 | 49.26 | 663,677 | +0.49(+1.01%) |
Oct 04, 2011 | 47.53 | 48.92 | 46.38 | 48.77 | 615,167 | +1.31(+2.76%) |