Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.47 | 49.57 | 48.49 | 48.51 | 1,463,913 | -1.06(-2.14%) |
Dec 29, 2011 | 49.26 | 49.64 | 48.76 | 49.57 | 939,465 | +0.54(+1.10%) |
Dec 28, 2011 | 49.57 | 49.67 | 48.72 | 49.03 | 1,139,746 | -0.53(-1.07%) |
Dec 27, 2011 | 49.60 | 49.76 | 49.15 | 49.56 | 1,111,720 | +0.59(+1.20%) |
Dec 23, 2011 | 48.24 | 49.06 | 47.98 | 48.97 | 952,877 | +1.27(+2.66%) |
Dec 21, 2011 | 46.96 | 47.98 | 43.77 | 47.70 | 8,628,445 | -2.78(-5.51%) |
Dec 20, 2011 | 49.82 | 50.69 | 49.74 | 50.48 | 1,439,498 | +1.50(+3.06%) |
Dec 19, 2011 | 49.40 | 50.23 | 48.77 | 48.98 | 1,661,350 | -0.30(-0.61%) |
Dec 16, 2011 | 49.34 | 49.90 | 48.99 | 49.28 | 1,736,588 | +0.31(+0.63%) |
Dec 15, 2011 | 49.42 | 49.74 | 48.83 | 48.97 | 1,523,985 | +0.00(+0.00%) |
Dec 14, 2011 | 49.30 | 49.51 | 48.55 | 48.97 | 1,883,838 | -0.73(-1.47%) |
Dec 13, 2011 | 51.51 | 51.88 | 49.42 | 49.70 | 2,728,659 | -1.54(-3.01%) |
Dec 12, 2011 | 52.00 | 52.20 | 51.01 | 51.24 | 1,377,601 | -1.53(-2.90%) |
Dec 09, 2011 | 51.90 | 52.88 | 51.52 | 52.77 | 1,516,086 | +0.89(+1.72%) |
Dec 08, 2011 | 52.10 | 53.03 | 51.75 | 51.88 | 1,504,905 | -0.40(-0.77%) |
Dec 07, 2011 | 52.18 | 52.44 | 51.08 | 52.28 | 1,565,857 | -0.33(-0.63%) |
Dec 06, 2011 | 53.28 | 53.82 | 52.56 | 52.61 | 1,550,567 | -0.79(-1.48%) |
Dec 05, 2011 | 54.69 | 54.95 | 53.13 | 53.40 | 2,052,162 | -0.34(-0.63%) |
Dec 02, 2011 | 54.66 | 54.90 | 53.67 | 53.74 | 945,739 | -0.25(-0.46%) |
Dec 01, 2011 | 54.01 | 54.97 | 53.62 | 53.99 | 1,211,283 | -0.24(-0.44%) |
Nov 30, 2011 | 52.42 | 54.41 | 52.42 | 54.23 | 1,975,299 | +3.53(+6.96%) |
Nov 29, 2011 | 51.27 | 51.66 | 50.47 | 50.70 | 1,170,783 | -0.40(-0.78%) |
Nov 28, 2011 | 50.94 | 51.70 | 50.55 | 51.10 | 1,218,506 | +1.62(+3.27%) |
Nov 25, 2011 | 49.80 | 50.31 | 49.46 | 49.48 | 379,996 | -0.47(-0.94%) |
Nov 23, 2011 | 50.78 | 50.82 | 49.55 | 49.95 | 1,340,835 | -1.37(-2.67%) |
Nov 22, 2011 | 51.21 | 51.88 | 50.71 | 51.32 | 1,705,039 | +0.05(+0.10%) |
Nov 21, 2011 | 52.02 | 52.18 | 50.53 | 51.27 | 1,841,038 | -1.50(-2.84%) |
Nov 18, 2011 | 54.57 | 54.57 | 52.71 | 52.77 | 1,607,593 | -1.34(-2.48%) |
Nov 17, 2011 | 55.74 | 55.87 | 53.75 | 54.11 | 1,805,980 | -2.04(-3.63%) |
Nov 16, 2011 | 56.05 | 57.10 | 55.76 | 56.15 | 1,881,071 | -0.69(-1.21%) |
Nov 15, 2011 | 56.02 | 57.08 | 55.48 | 56.84 | 1,378,965 | +0.80(+1.43%) |
Nov 14, 2011 | 56.00 | 56.91 | 55.83 | 56.04 | 1,147,818 | -0.34(-0.60%) |
Nov 11, 2011 | 56.32 | 56.64 | 56.00 | 56.38 | 1,035,659 | +1.05(+1.90%) |
Nov 10, 2011 | 56.02 | 56.20 | 54.22 | 55.33 | 1,096,065 | +0.18(+0.33%) |
Nov 09, 2011 | 56.40 | 57.43 | 54.93 | 55.15 | 1,714,355 | -2.45(-4.25%) |
Nov 08, 2011 | 56.93 | 57.90 | 56.15 | 57.60 | 2,163,090 | +1.20(+2.13%) |
Nov 07, 2011 | 57.05 | 57.23 | 55.80 | 56.40 | 2,227,585 | -0.50(-0.88%) |
Nov 04, 2011 | 57.28 | 57.52 | 55.80 | 56.90 | 2,261,072 | -1.24(-2.13%) |
Nov 03, 2011 | 58.83 | 58.83 | 52.45 | 58.14 | 6,240,041 | +0.47(+0.81%) |
Nov 02, 2011 | 57.75 | 58.43 | 56.81 | 57.67 | 2,135,525 | +0.92(+1.62%) |
Nov 01, 2011 | 57.73 | 58.89 | 56.59 | 56.75 | 2,713,797 | -2.91(-4.88%) |
Oct 31, 2011 | 61.27 | 61.47 | 59.64 | 59.66 | 2,399,961 | -2.52(-4.05%) |
Oct 28, 2011 | 60.52 | 62.62 | 59.81 | 62.18 | 2,552,302 | +1.37(+2.25%) |
Oct 27, 2011 | 59.29 | 61.32 | 58.63 | 60.81 | 3,421,246 | +4.30(+7.61%) |
Oct 26, 2011 | 56.85 | 56.85 | 55.19 | 56.51 | 1,733,626 | +0.46(+0.82%) |
Oct 25, 2011 | 56.01 | 56.79 | 55.33 | 56.05 | 1,898,329 | -0.34(-0.60%) |
Oct 24, 2011 | 56.66 | 56.80 | 56.03 | 56.39 | 3,729,853 | +0.89(+1.60%) |
Oct 21, 2011 | 55.79 | 56.58 | 55.14 | 55.50 | 2,616,822 | +0.33(+0.60%) |
Oct 20, 2011 | 57.65 | 57.81 | 54.56 | 55.17 | 2,915,147 | -2.31(-4.02%) |
Oct 19, 2011 | 58.95 | 59.19 | 57.38 | 57.48 | 984,673 | -1.77(-2.99%) |
Oct 18, 2011 | 57.38 | 59.51 | 56.89 | 59.25 | 1,440,195 | +1.78(+3.10%) |
Oct 17, 2011 | 58.98 | 58.98 | 57.28 | 57.47 | 2,037,343 | -1.84(-3.10%) |
Oct 14, 2011 | 58.71 | 59.42 | 58.15 | 59.31 | 1,193,532 | +1.35(+2.33%) |
Oct 13, 2011 | 56.93 | 58.10 | 56.48 | 57.96 | 1,087,916 | +0.69(+1.20%) |
Oct 12, 2011 | 57.59 | 57.95 | 57.02 | 57.27 | 1,408,285 | +0.15(+0.26%) |
Oct 11, 2011 | 55.58 | 57.52 | 55.28 | 57.12 | 1,455,350 | +1.03(+1.84%) |
Oct 10, 2011 | 54.72 | 56.16 | 54.69 | 56.09 | 929,174 | +2.37(+4.41%) |
Oct 07, 2011 | 55.34 | 55.34 | 53.58 | 53.72 | 1,921,534 | -1.44(-2.61%) |
Oct 06, 2011 | 53.69 | 55.45 | 53.66 | 55.16 | 1,792,366 | +2.58(+4.91%) |
Oct 05, 2011 | 52.48 | 52.70 | 51.39 | 52.58 | 1,967,536 | +0.03(+0.06%) |
Oct 04, 2011 | 49.86 | 52.62 | 49.25 | 52.55 | 2,167,429 | +1.73(+3.40%) |