Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.16 | 47.68 | 47.06 | 47.33 | 2,283,503 | +0.28(+0.58%) |
Dec 29, 2011 | 46.67 | 47.18 | 46.53 | 47.06 | 1,960,303 | +0.43(+0.93%) |
Dec 28, 2011 | 47.59 | 47.87 | 46.51 | 46.62 | 2,003,879 | -1.02(-2.13%) |
Dec 27, 2011 | 47.54 | 47.99 | 47.52 | 47.64 | 1,914,684 | +0.17(+0.37%) |
Dec 23, 2011 | 47.31 | 47.46 | 46.86 | 47.46 | 1,760,186 | +0.95(+2.04%) |
Dec 21, 2011 | 46.24 | 46.80 | 45.79 | 46.51 | 2,879,755 | +0.27(+0.58%) |
Dec 20, 2011 | 45.36 | 46.46 | 45.23 | 46.25 | 3,597,398 | +2.02(+4.56%) |
Dec 19, 2011 | 45.25 | 45.26 | 44.09 | 44.23 | 3,682,325 | -1.03(-2.26%) |
Dec 16, 2011 | 45.93 | 46.03 | 44.71 | 45.26 | 4,479,647 | -0.23(-0.51%) |
Dec 15, 2011 | 45.60 | 45.91 | 44.96 | 45.49 | 4,343,422 | +0.72(+1.62%) |
Dec 14, 2011 | 46.32 | 46.41 | 44.58 | 44.77 | 4,826,473 | -2.04(-4.35%) |
Dec 13, 2011 | 47.64 | 48.65 | 46.47 | 46.80 | 5,058,782 | -0.07(-0.14%) |
Dec 12, 2011 | 47.76 | 47.78 | 46.06 | 46.87 | 4,059,798 | -1.76(-3.63%) |
Dec 09, 2011 | 48.03 | 48.88 | 47.97 | 48.63 | 3,685,904 | +0.87(+1.81%) |
Dec 08, 2011 | 49.39 | 49.46 | 47.54 | 47.77 | 3,882,200 | -1.98(-3.98%) |
Dec 07, 2011 | 49.91 | 50.16 | 48.68 | 49.75 | 3,571,476 | -0.51(-1.01%) |
Dec 06, 2011 | 50.48 | 50.73 | 49.77 | 50.26 | 3,640,525 | -0.28(-0.56%) |
Dec 05, 2011 | 50.85 | 51.44 | 50.11 | 50.54 | 3,659,243 | +0.92(+1.86%) |
Dec 02, 2011 | 50.21 | 50.48 | 49.54 | 49.62 | 3,318,479 | +0.13(+0.27%) |
Dec 01, 2011 | 49.85 | 50.85 | 49.34 | 49.48 | 3,900,101 | -0.61(-1.21%) |
Nov 30, 2011 | 49.44 | 50.85 | 49.04 | 50.09 | 5,849,976 | +2.35(+4.93%) |
Nov 29, 2011 | 47.19 | 48.60 | 47.03 | 47.74 | 4,029,330 | +0.54(+1.15%) |
Nov 28, 2011 | 47.04 | 47.76 | 46.70 | 47.19 | 4,044,591 | +2.00(+4.44%) |
Nov 25, 2011 | 45.49 | 46.31 | 45.19 | 45.19 | 1,801,374 | -0.57(-1.24%) |
Nov 23, 2011 | 47.44 | 47.58 | 45.46 | 45.76 | 5,512,592 | -2.51(-5.20%) |
Nov 22, 2011 | 48.41 | 49.47 | 48.11 | 48.27 | 4,711,039 | -0.37(-0.75%) |
Nov 21, 2011 | 48.64 | 48.97 | 47.83 | 48.63 | 3,508,190 | -1.05(-2.11%) |
Nov 18, 2011 | 50.74 | 51.33 | 49.49 | 49.68 | 4,749,024 | -0.53(-1.06%) |
Nov 17, 2011 | 51.99 | 52.48 | 49.91 | 50.21 | 5,621,942 | -1.80(-3.45%) |
Nov 16, 2011 | 52.00 | 53.64 | 51.79 | 52.01 | 4,440,601 | -0.72(-1.37%) |
Nov 15, 2011 | 52.95 | 53.37 | 52.32 | 52.73 | 3,103,578 | -0.60(-1.12%) |
Nov 14, 2011 | 53.42 | 54.03 | 52.61 | 53.33 | 2,542,567 | -0.81(-1.49%) |
Nov 11, 2011 | 54.09 | 55.16 | 53.87 | 54.14 | 4,279,116 | +1.03(+1.94%) |
Nov 10, 2011 | 52.18 | 53.56 | 51.41 | 53.11 | 5,350,005 | +2.05(+4.01%) |
Nov 09, 2011 | 51.73 | 52.51 | 50.97 | 51.06 | 4,803,902 | -2.80(-5.20%) |
Nov 08, 2011 | 53.23 | 54.06 | 52.38 | 53.87 | 3,317,884 | +1.14(+2.16%) |
Nov 07, 2011 | 52.92 | 53.68 | 51.47 | 52.73 | 3,357,273 | -0.04(-0.08%) |
Nov 04, 2011 | 52.14 | 53.15 | 51.75 | 52.77 | 3,994,094 | +0.44(+0.84%) |
Nov 03, 2011 | 50.86 | 52.52 | 50.17 | 52.33 | 4,956,801 | +2.05(+4.07%) |
Nov 02, 2011 | 50.29 | 50.89 | 49.52 | 50.28 | 3,887,981 | +1.26(+2.56%) |
Nov 01, 2011 | 49.38 | 50.09 | 48.61 | 49.02 | 6,985,295 | -3.01(-5.79%) |
Oct 31, 2011 | 53.92 | 54.61 | 51.64 | 52.04 | 7,549,741 | -2.58(-4.72%) |
Oct 28, 2011 | 53.49 | 54.81 | 52.97 | 54.61 | 6,413,556 | +0.90(+1.67%) |
Oct 27, 2011 | 52.90 | 55.30 | 51.97 | 53.72 | 12,758,080 | +3.49(+6.96%) |
Oct 26, 2011 | 47.06 | 50.40 | 46.83 | 50.22 | 9,191,295 | +1.33(+2.72%) |
Oct 25, 2011 | 50.62 | 50.70 | 48.82 | 48.89 | 4,800,949 | -1.85(-3.64%) |
Oct 24, 2011 | 50.08 | 51.00 | 49.89 | 50.74 | 4,542,108 | +1.00(+2.01%) |
Oct 21, 2011 | 49.81 | 50.61 | 48.89 | 49.74 | 4,560,982 | +0.82(+1.68%) |
Oct 20, 2011 | 48.95 | 49.28 | 47.10 | 48.92 | 4,825,351 | -0.09(-0.19%) |
Oct 19, 2011 | 48.39 | 49.95 | 48.16 | 49.01 | 5,576,652 | +0.59(+1.22%) |
Oct 18, 2011 | 47.13 | 48.94 | 45.86 | 48.42 | 8,313,806 | +1.16(+2.45%) |
Oct 17, 2011 | 47.45 | 48.43 | 47.12 | 47.26 | 5,258,752 | -0.54(-1.13%) |
Oct 14, 2011 | 46.99 | 47.87 | 46.89 | 47.80 | 3,970,245 | +1.98(+4.32%) |
Oct 13, 2011 | 46.18 | 46.33 | 44.92 | 45.82 | 4,020,837 | -0.84(-1.80%) |
Oct 12, 2011 | 46.87 | 47.63 | 46.33 | 46.66 | 3,758,314 | +0.41(+0.88%) |
Oct 11, 2011 | 46.05 | 47.14 | 45.73 | 46.26 | 3,981,082 | -0.40(-0.86%) |
Oct 10, 2011 | 45.51 | 46.90 | 45.51 | 46.65 | 3,385,807 | +2.40(+5.43%) |
Oct 07, 2011 | 45.82 | 45.93 | 43.63 | 44.25 | 4,511,064 | -1.24(-2.72%) |
Oct 06, 2011 | 45.37 | 45.78 | 44.80 | 45.49 | 4,272,028 | +1.02(+2.30%) |
Oct 05, 2011 | 43.44 | 44.57 | 42.75 | 44.47 | 5,545,000 | +1.26(+2.91%) |
Oct 04, 2011 | 40.34 | 43.29 | 38.81 | 43.21 | 7,519,184 | +2.07(+5.03%) |