Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 52.43 | 52.94 | 52.33 | 52.42 | 2,127,925 | +0.09(+0.18%) |
Dec 29, 2011 | 51.73 | 52.61 | 51.65 | 52.33 | 2,792,478 | +0.80(+1.56%) |
Dec 28, 2011 | 53.03 | 53.04 | 51.45 | 51.52 | 2,846,703 | -1.40(-2.64%) |
Dec 27, 2011 | 52.74 | 53.27 | 52.44 | 52.92 | 2,868,140 | +0.13(+0.25%) |
Dec 23, 2011 | 52.83 | 53.04 | 52.54 | 52.79 | 2,806,030 | +0.87(+1.68%) |
Dec 21, 2011 | 51.94 | 52.35 | 50.41 | 51.92 | 4,757,472 | -0.02(-0.03%) |
Dec 20, 2011 | 50.75 | 52.19 | 50.72 | 51.93 | 4,512,166 | +2.71(+5.51%) |
Dec 19, 2011 | 50.78 | 50.83 | 49.06 | 49.22 | 4,344,821 | -1.30(-2.58%) |
Dec 16, 2011 | 50.05 | 50.91 | 49.40 | 50.52 | 7,044,363 | +1.00(+2.02%) |
Dec 15, 2011 | 51.83 | 51.91 | 49.24 | 49.52 | 6,370,204 | -1.34(-2.64%) |
Dec 14, 2011 | 52.13 | 52.77 | 50.56 | 50.86 | 6,978,188 | -2.30(-4.32%) |
Dec 13, 2011 | 55.02 | 56.03 | 52.70 | 53.16 | 5,774,250 | -1.39(-2.54%) |
Dec 12, 2011 | 55.62 | 55.65 | 53.47 | 54.55 | 5,743,948 | -2.04(-3.61%) |
Dec 09, 2011 | 54.92 | 56.93 | 54.76 | 56.59 | 4,224,814 | +1.83(+3.34%) |
Dec 08, 2011 | 55.79 | 56.61 | 54.49 | 54.76 | 5,830,001 | -1.32(-2.35%) |
Dec 07, 2011 | 56.24 | 56.55 | 55.40 | 56.08 | 5,255,231 | -0.28(-0.49%) |
Dec 06, 2011 | 56.63 | 57.05 | 55.40 | 56.36 | 5,088,107 | -0.03(-0.05%) |
Dec 05, 2011 | 56.20 | 56.57 | 55.69 | 56.39 | 5,807,442 | +1.61(+2.94%) |
Dec 02, 2011 | 55.81 | 56.35 | 54.60 | 54.78 | 5,282,001 | -0.29(-0.53%) |
Dec 01, 2011 | 55.01 | 56.03 | 54.68 | 55.07 | 4,544,788 | -0.21(-0.38%) |
Nov 30, 2011 | 54.49 | 55.53 | 54.07 | 55.28 | 7,304,499 | +3.21(+6.16%) |
Nov 29, 2011 | 50.87 | 53.18 | 50.55 | 52.07 | 6,698,458 | +1.42(+2.80%) |
Nov 28, 2011 | 51.34 | 51.57 | 50.09 | 50.66 | 8,227,353 | +0.99(+2.00%) |
Nov 25, 2011 | 48.81 | 50.39 | 48.53 | 49.66 | 2,735,004 | +0.59(+1.19%) |
Nov 23, 2011 | 48.83 | 49.76 | 48.42 | 49.08 | 6,568,860 | -0.65(-1.32%) |
Nov 22, 2011 | 50.50 | 50.91 | 48.93 | 49.73 | 6,883,031 | -0.85(-1.69%) |
Nov 21, 2011 | 51.11 | 51.20 | 49.87 | 50.59 | 7,060,554 | -1.37(-2.64%) |
Nov 18, 2011 | 53.09 | 53.31 | 51.30 | 51.96 | 6,237,385 | -0.28(-0.55%) |
Nov 17, 2011 | 54.19 | 54.31 | 51.62 | 52.24 | 7,516,566 | -2.24(-4.11%) |
Nov 16, 2011 | 53.82 | 56.31 | 53.74 | 54.48 | 5,744,185 | +0.10(+0.18%) |
Nov 15, 2011 | 53.65 | 54.92 | 53.16 | 54.38 | 3,461,745 | +0.55(+1.02%) |
Nov 14, 2011 | 54.34 | 54.42 | 53.02 | 53.84 | 3,402,108 | -0.85(-1.56%) |
Nov 11, 2011 | 53.83 | 54.93 | 53.47 | 54.69 | 4,026,078 | +1.73(+3.27%) |
Nov 10, 2011 | 52.96 | 53.27 | 51.39 | 52.96 | 6,912,389 | +1.35(+2.61%) |
Nov 09, 2011 | 52.51 | 53.91 | 51.50 | 51.61 | 7,558,502 | -4.31(-7.71%) |
Nov 08, 2011 | 55.25 | 56.15 | 54.21 | 55.92 | 4,567,055 | +1.19(+2.17%) |
Nov 07, 2011 | 54.60 | 55.77 | 53.70 | 54.74 | 5,263,022 | +0.02(+0.04%) |
Nov 04, 2011 | 55.42 | 56.06 | 54.06 | 54.71 | 6,850,105 | -1.29(-2.31%) |
Nov 03, 2011 | 54.64 | 56.21 | 53.71 | 56.01 | 5,785,799 | +2.01(+3.72%) |
Nov 02, 2011 | 54.26 | 54.31 | 52.73 | 54.00 | 7,013,501 | +1.36(+2.59%) |
Nov 01, 2011 | 51.37 | 53.59 | 50.03 | 52.64 | 10,253,027 | -2.27(-4.14%) |
Oct 31, 2011 | 57.34 | 57.54 | 54.87 | 54.91 | 6,635,977 | -3.39(-5.81%) |
Oct 28, 2011 | 56.93 | 58.39 | 56.69 | 58.29 | 6,899,279 | +0.78(+1.35%) |
Oct 27, 2011 | 55.62 | 58.54 | 55.61 | 57.52 | 9,880,463 | +4.06(+7.59%) |
Oct 26, 2011 | 53.43 | 54.04 | 51.87 | 53.46 | 6,914,981 | +1.12(+2.15%) |
Oct 25, 2011 | 54.69 | 54.77 | 50.02 | 52.34 | 9,190,514 | -0.32(-0.61%) |
Oct 24, 2011 | 51.00 | 52.84 | 51.00 | 52.66 | 7,886,563 | +2.07(+4.09%) |
Oct 21, 2011 | 50.75 | 51.66 | 49.84 | 50.59 | 6,200,730 | +0.45(+0.91%) |
Oct 20, 2011 | 49.60 | 50.63 | 48.73 | 50.13 | 6,119,167 | +0.75(+1.53%) |
Oct 19, 2011 | 50.51 | 51.30 | 49.05 | 49.38 | 5,756,670 | -1.22(-2.40%) |
Oct 18, 2011 | 48.39 | 51.23 | 47.57 | 50.60 | 7,402,205 | +2.31(+4.78%) |
Oct 17, 2011 | 50.80 | 50.81 | 48.16 | 48.29 | 5,019,784 | -2.83(-5.54%) |
Oct 14, 2011 | 49.62 | 51.19 | 49.48 | 51.12 | 5,479,231 | +2.66(+5.48%) |
Oct 13, 2011 | 48.12 | 48.75 | 47.12 | 48.46 | 6,307,806 | +0.08(+0.18%) |
Oct 12, 2011 | 48.58 | 49.76 | 48.06 | 48.38 | 8,293,471 | +0.08(+0.18%) |
Oct 11, 2011 | 46.95 | 48.98 | 46.56 | 48.29 | 8,121,867 | +1.01(+2.13%) |
Oct 10, 2011 | 46.46 | 47.74 | 46.36 | 47.29 | 6,927,491 | +2.02(+4.45%) |
Oct 07, 2011 | 46.28 | 46.35 | 44.51 | 45.27 | 9,739,065 | -0.51(-1.11%) |
Oct 06, 2011 | 45.59 | 45.87 | 44.51 | 45.78 | 14,452,101 | +3.36(+7.91%) |
Oct 05, 2011 | 40.43 | 42.44 | 39.83 | 42.42 | 10,299,128 | +1.79(+4.41%) |
Oct 04, 2011 | 37.46 | 40.67 | 36.92 | 40.63 | 9,579,166 | +1.96(+5.08%) |