Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.49 | 49.49 | 48.65 | 48.84 | 1,080,499 | -0.65(-1.32%) |
Dec 29, 2011 | 49.05 | 49.64 | 49.00 | 49.49 | 891,745 | +0.40(+0.81%) |
Dec 28, 2011 | 49.78 | 49.85 | 49.01 | 49.09 | 1,705,945 | -0.63(-1.27%) |
Dec 27, 2011 | 49.24 | 49.95 | 49.11 | 49.72 | 1,423,786 | +0.40(+0.81%) |
Dec 23, 2011 | 48.16 | 49.38 | 47.75 | 49.32 | 1,721,497 | +1.18(+2.46%) |
Dec 21, 2011 | 47.30 | 48.17 | 47.22 | 48.14 | 1,463,622 | +0.74(+1.56%) |
Dec 20, 2011 | 47.51 | 47.96 | 47.28 | 47.40 | 4,006,114 | +0.66(+1.40%) |
Dec 19, 2011 | 47.53 | 47.79 | 46.65 | 46.74 | 3,523,960 | -0.27(-0.57%) |
Dec 16, 2011 | 46.59 | 47.10 | 46.39 | 47.01 | 3,689,306 | +0.77(+1.66%) |
Dec 15, 2011 | 46.39 | 46.46 | 45.98 | 46.24 | 2,267,372 | +0.34(+0.74%) |
Dec 14, 2011 | 46.63 | 46.80 | 45.73 | 45.90 | 1,870,507 | -0.89(-1.90%) |
Dec 13, 2011 | 47.59 | 48.22 | 46.61 | 46.79 | 2,109,073 | -0.41(-0.87%) |
Dec 12, 2011 | 47.09 | 47.62 | 46.62 | 47.20 | 2,803,881 | -0.30(-0.63%) |
Dec 09, 2011 | 48.63 | 48.63 | 47.01 | 47.50 | 3,916,616 | -0.93(-1.91%) |
Dec 08, 2011 | 49.08 | 49.11 | 48.26 | 48.43 | 1,588,101 | -1.03(-2.09%) |
Dec 07, 2011 | 48.64 | 49.70 | 48.42 | 49.46 | 2,348,569 | +0.67(+1.37%) |
Dec 06, 2011 | 50.01 | 50.01 | 48.75 | 48.79 | 3,130,803 | -1.06(-2.13%) |
Dec 05, 2011 | 51.27 | 51.41 | 49.45 | 49.85 | 2,989,201 | -0.62(-1.22%) |
Dec 02, 2011 | 51.07 | 51.74 | 50.37 | 50.47 | 1,793,307 | +0.21(+0.42%) |
Dec 01, 2011 | 50.87 | 51.42 | 50.18 | 50.26 | 1,638,096 | -1.04(-2.03%) |
Nov 30, 2011 | 49.97 | 51.38 | 49.97 | 51.30 | 3,273,958 | +3.01(+6.24%) |
Nov 29, 2011 | 49.10 | 49.10 | 48.25 | 48.28 | 1,868,817 | -0.53(-1.08%) |
Nov 28, 2011 | 48.06 | 49.65 | 48.06 | 48.81 | 2,476,084 | +2.19(+4.69%) |
Nov 25, 2011 | 46.24 | 47.20 | 45.75 | 46.62 | 948,371 | -0.17(-0.35%) |
Nov 23, 2011 | 47.26 | 47.26 | 46.09 | 46.79 | 2,467,938 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.41 | 47.04 | 47.80 | 3,243,727 | +0.88(+1.87%) |
Nov 21, 2011 | 47.68 | 47.68 | 46.58 | 46.92 | 3,161,357 | -1.55(-3.19%) |
Nov 18, 2011 | 48.82 | 49.18 | 48.38 | 48.47 | 1,788,988 | -0.20(-0.41%) |
Nov 17, 2011 | 49.08 | 49.55 | 48.06 | 48.66 | 2,423,122 | -0.58(-1.17%) |
Nov 16, 2011 | 49.28 | 50.04 | 48.94 | 49.24 | 2,498,648 | -0.60(-1.21%) |
Nov 15, 2011 | 49.47 | 50.12 | 49.21 | 49.84 | 5,510,491 | +0.16(+0.33%) |
Nov 14, 2011 | 49.15 | 50.16 | 48.84 | 49.68 | 2,572,348 | +0.12(+0.25%) |
Nov 11, 2011 | 50.32 | 50.39 | 49.39 | 49.56 | 2,769,669 | -0.40(-0.79%) |
Nov 10, 2011 | 50.00 | 50.42 | 49.08 | 49.95 | 3,031,203 | +0.45(+0.91%) |
Nov 09, 2011 | 49.74 | 50.14 | 49.00 | 49.50 | 3,317,404 | -1.13(-2.23%) |
Nov 08, 2011 | 50.13 | 50.82 | 49.93 | 50.63 | 3,240,202 | -0.06(-0.11%) |
Nov 07, 2011 | 50.54 | 50.71 | 50.02 | 50.68 | 4,265,890 | -0.11(-0.22%) |
Nov 04, 2011 | 50.38 | 51.42 | 49.83 | 50.80 | 4,785,675 | -0.42(-0.82%) |
Nov 03, 2011 | 49.08 | 52.00 | 48.05 | 51.22 | 10,856,061 | +7.79(+17.94%) |
Nov 02, 2011 | 42.74 | 43.65 | 42.47 | 43.43 | 4,717,995 | +1.32(+3.14%) |
Nov 01, 2011 | 41.24 | 42.42 | 40.54 | 42.10 | 5,069,993 | -0.30(-0.70%) |
Oct 31, 2011 | 43.44 | 43.74 | 42.39 | 42.40 | 2,650,943 | -1.27(-2.92%) |
Oct 28, 2011 | 43.91 | 44.27 | 43.35 | 43.68 | 2,214,856 | -0.31(-0.71%) |
Oct 27, 2011 | 42.97 | 44.30 | 42.84 | 43.99 | 3,124,476 | +2.17(+5.19%) |
Oct 26, 2011 | 41.98 | 42.03 | 41.00 | 41.82 | 1,997,667 | +0.21(+0.51%) |
Oct 25, 2011 | 42.50 | 42.56 | 41.54 | 41.61 | 1,798,673 | -1.18(-2.76%) |
Oct 24, 2011 | 41.87 | 42.82 | 41.75 | 42.79 | 2,048,853 | +1.03(+2.46%) |
Oct 21, 2011 | 41.52 | 41.89 | 41.41 | 41.76 | 2,609,837 | +0.67(+1.64%) |
Oct 20, 2011 | 40.98 | 41.58 | 40.69 | 41.09 | 2,350,279 | +0.42(+1.04%) |
Oct 19, 2011 | 41.37 | 41.57 | 40.48 | 40.67 | 1,889,527 | -0.61(-1.48%) |
Oct 18, 2011 | 41.11 | 41.61 | 40.18 | 41.28 | 2,325,625 | +0.08(+0.20%) |
Oct 17, 2011 | 42.07 | 42.50 | 41.07 | 41.20 | 1,655,135 | -1.00(-2.37%) |
Oct 14, 2011 | 42.07 | 42.58 | 41.64 | 42.19 | 1,474,748 | +0.53(+1.27%) |
Oct 13, 2011 | 41.41 | 41.88 | 41.12 | 41.66 | 1,846,229 | +0.09(+0.22%) |
Oct 12, 2011 | 41.14 | 42.10 | 40.82 | 41.57 | 3,239,903 | +1.02(+2.52%) |
Oct 11, 2011 | 40.35 | 40.88 | 40.16 | 40.55 | 1,804,384 | +0.00(+0.01%) |
Oct 10, 2011 | 40.08 | 40.61 | 39.85 | 40.55 | 2,276,160 | +1.07(+2.71%) |
Oct 07, 2011 | 38.99 | 40.63 | 38.93 | 39.48 | 4,541,685 | +0.81(+2.08%) |
Oct 06, 2011 | 38.44 | 38.73 | 38.03 | 38.68 | 3,658,777 | +0.79(+2.08%) |
Oct 05, 2011 | 37.62 | 38.09 | 37.14 | 37.89 | 2,793,254 | +0.25(+0.68%) |
Oct 04, 2011 | 35.60 | 37.71 | 35.11 | 37.63 | 6,345,166 | +1.37(+3.78%) |