Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.38 | 50.16 | 49.27 | 49.99 | 7,564,910 | +0.66(+1.34%) |
Dec 29, 2011 | 49.08 | 49.58 | 49.03 | 49.33 | 6,389,273 | +0.27(+0.55%) |
Dec 28, 2011 | 50.20 | 50.50 | 48.88 | 49.06 | 8,540,394 | -1.14(-2.27%) |
Dec 27, 2011 | 50.54 | 50.91 | 50.20 | 50.20 | 5,878,852 | -0.40(-0.78%) |
Dec 23, 2011 | 49.95 | 50.60 | 49.77 | 50.60 | 6,159,679 | +1.05(+2.11%) |
Dec 21, 2011 | 50.05 | 50.22 | 48.57 | 49.55 | 10,602,315 | -0.34(-0.67%) |
Dec 20, 2011 | 48.81 | 50.19 | 48.81 | 49.89 | 10,837,396 | +2.27(+4.76%) |
Dec 19, 2011 | 49.34 | 49.34 | 47.53 | 47.62 | 10,962,861 | -1.35(-2.75%) |
Dec 16, 2011 | 49.13 | 49.73 | 48.16 | 48.97 | 16,080,233 | +0.42(+0.87%) |
Dec 15, 2011 | 49.82 | 50.12 | 48.43 | 48.54 | 11,447,395 | -0.49(-1.00%) |
Dec 14, 2011 | 50.63 | 50.87 | 48.90 | 49.03 | 18,869,738 | -2.50(-4.84%) |
Dec 13, 2011 | 53.12 | 53.98 | 51.24 | 51.53 | 13,534,896 | -1.11(-2.10%) |
Dec 12, 2011 | 53.31 | 53.42 | 51.65 | 52.63 | 12,933,364 | -1.63(-3.01%) |
Dec 09, 2011 | 52.80 | 54.57 | 52.72 | 54.27 | 14,334,208 | +1.61(+3.06%) |
Dec 08, 2011 | 54.33 | 55.14 | 52.44 | 52.66 | 16,823,696 | -2.30(-4.18%) |
Dec 07, 2011 | 55.47 | 55.69 | 54.41 | 54.95 | 13,450,438 | -1.14(-2.04%) |
Dec 06, 2011 | 56.25 | 56.83 | 55.57 | 56.10 | 10,619,292 | -0.37(-0.65%) |
Dec 05, 2011 | 55.83 | 56.64 | 55.57 | 56.46 | 13,156,287 | +1.57(+2.85%) |
Dec 02, 2011 | 55.55 | 56.15 | 54.77 | 54.90 | 9,640,416 | +0.10(+0.19%) |
Dec 01, 2011 | 55.01 | 55.66 | 54.34 | 54.79 | 10,305,242 | -0.34(-0.61%) |
Nov 30, 2011 | 53.56 | 55.25 | 53.45 | 55.13 | 16,760,654 | +3.59(+6.96%) |
Nov 29, 2011 | 51.11 | 52.20 | 50.55 | 51.54 | 10,175,093 | +1.07(+2.12%) |
Nov 28, 2011 | 49.94 | 50.95 | 49.91 | 50.48 | 11,374,117 | +2.08(+4.29%) |
Nov 25, 2011 | 48.21 | 49.45 | 48.17 | 48.40 | 4,861,748 | -0.09(-0.20%) |
Nov 23, 2011 | 49.55 | 49.85 | 48.26 | 48.49 | 13,330,738 | -1.79(-3.55%) |
Nov 22, 2011 | 50.89 | 51.40 | 50.02 | 50.28 | 10,876,588 | -0.90(-1.75%) |
Nov 21, 2011 | 51.00 | 51.52 | 50.06 | 51.18 | 11,647,307 | -0.83(-1.60%) |
Nov 18, 2011 | 53.06 | 53.06 | 51.16 | 52.01 | 13,211,269 | -0.28(-0.54%) |
Nov 17, 2011 | 54.46 | 54.67 | 51.69 | 52.29 | 16,515,551 | -2.23(-4.09%) |
Nov 16, 2011 | 54.95 | 56.05 | 54.46 | 54.52 | 18,190,324 | -0.88(-1.58%) |
Nov 15, 2011 | 54.91 | 55.88 | 54.33 | 55.40 | 10,812,691 | +0.26(+0.46%) |
Nov 14, 2011 | 55.06 | 55.88 | 54.69 | 55.14 | 8,174,811 | -0.67(-1.20%) |
Nov 11, 2011 | 54.85 | 56.26 | 54.23 | 55.81 | 11,460,301 | +1.82(+3.36%) |
Nov 10, 2011 | 54.21 | 54.60 | 53.10 | 54.00 | 10,423,761 | +0.70(+1.31%) |
Nov 09, 2011 | 54.25 | 54.46 | 53.13 | 53.30 | 17,254,910 | -2.73(-4.87%) |
Nov 08, 2011 | 55.38 | 56.18 | 54.49 | 56.02 | 12,155,198 | +1.09(+1.99%) |
Nov 07, 2011 | 54.70 | 55.76 | 53.94 | 54.93 | 9,258,087 | +0.26(+0.48%) |
Nov 04, 2011 | 54.51 | 55.95 | 53.90 | 54.67 | 14,580,114 | -0.70(-1.26%) |
Nov 03, 2011 | 53.82 | 55.56 | 53.33 | 55.37 | 16,447,320 | +2.33(+4.39%) |
Nov 02, 2011 | 53.15 | 53.21 | 52.06 | 53.04 | 11,227,812 | +1.17(+2.26%) |
Nov 01, 2011 | 50.91 | 52.82 | 50.31 | 51.87 | 21,866,716 | -1.71(-3.18%) |
Oct 31, 2011 | 54.68 | 55.05 | 53.31 | 53.57 | 14,395,455 | -1.82(-3.28%) |
Oct 28, 2011 | 54.65 | 56.10 | 54.43 | 55.39 | 14,861,130 | +0.14(+0.25%) |
Oct 27, 2011 | 53.06 | 55.83 | 53.06 | 55.25 | 24,569,120 | +4.32(+8.49%) |
Oct 26, 2011 | 50.56 | 51.29 | 49.08 | 50.93 | 16,188,253 | +1.32(+2.66%) |
Oct 25, 2011 | 51.28 | 51.42 | 49.43 | 49.61 | 16,288,002 | -1.35(-2.65%) |
Oct 24, 2011 | 49.43 | 51.01 | 49.15 | 50.96 | 15,357,799 | +1.82(+3.71%) |
Oct 21, 2011 | 50.05 | 50.52 | 48.51 | 49.13 | 29,607,194 | -0.44(-0.90%) |
Oct 20, 2011 | 49.59 | 50.18 | 48.49 | 49.58 | 17,989,464 | +0.07(+0.13%) |
Oct 19, 2011 | 50.92 | 51.72 | 49.39 | 49.51 | 14,597,497 | -1.47(-2.88%) |
Oct 18, 2011 | 49.25 | 51.34 | 48.56 | 50.98 | 13,754,925 | +1.74(+3.54%) |
Oct 17, 2011 | 50.85 | 50.99 | 48.98 | 49.24 | 16,794,288 | -2.49(-4.82%) |
Oct 14, 2011 | 50.05 | 51.77 | 49.97 | 51.73 | 15,781,956 | +2.73(+5.57%) |
Oct 13, 2011 | 48.86 | 49.28 | 47.94 | 49.00 | 15,055,462 | -0.08(-0.16%) |
Oct 12, 2011 | 49.12 | 50.04 | 48.73 | 49.08 | 16,525,199 | +0.36(+0.73%) |
Oct 11, 2011 | 47.73 | 49.61 | 47.58 | 48.73 | 19,853,654 | +0.75(+1.57%) |
Oct 10, 2011 | 47.11 | 48.19 | 47.11 | 47.97 | 14,203,626 | +2.30(+5.03%) |
Oct 07, 2011 | 46.63 | 46.73 | 45.15 | 45.68 | 16,457,627 | -0.91(-1.96%) |
Oct 06, 2011 | 46.15 | 46.85 | 45.92 | 46.59 | 20,168,218 | +1.68(+3.75%) |
Oct 05, 2011 | 43.22 | 45.28 | 42.48 | 44.90 | 20,891,442 | +1.80(+4.18%) |
Oct 04, 2011 | 40.92 | 43.26 | 39.95 | 43.10 | 27,736,668 | +1.01(+2.41%) |