Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.20 | 49.98 | 49.09 | 49.81 | 7,592,715 | +0.66(+1.34%) |
Dec 29, 2011 | 48.91 | 49.39 | 48.85 | 49.15 | 6,412,757 | +0.27(+0.55%) |
Dec 28, 2011 | 50.01 | 50.31 | 48.70 | 48.88 | 8,571,784 | -1.14(-2.27%) |
Dec 27, 2011 | 50.36 | 50.72 | 50.02 | 50.02 | 5,900,460 | -0.39(-0.78%) |
Dec 23, 2011 | 49.77 | 50.41 | 49.59 | 50.41 | 6,182,319 | +1.04(+2.11%) |
Dec 21, 2011 | 49.87 | 50.04 | 48.39 | 49.37 | 10,641,284 | -0.34(-0.67%) |
Dec 20, 2011 | 48.64 | 50.01 | 48.63 | 49.71 | 10,877,229 | +2.26(+4.76%) |
Dec 19, 2011 | 49.16 | 49.16 | 47.36 | 47.45 | 11,003,155 | -1.34(-2.75%) |
Dec 16, 2011 | 48.95 | 49.55 | 47.99 | 48.79 | 16,139,337 | +0.42(+0.87%) |
Dec 15, 2011 | 49.64 | 49.93 | 48.26 | 48.37 | 11,489,470 | -0.49(-1.00%) |
Dec 14, 2011 | 50.44 | 50.68 | 48.72 | 48.85 | 18,939,094 | -2.49(-4.84%) |
Dec 13, 2011 | 52.92 | 53.78 | 51.05 | 51.34 | 13,584,644 | -1.10(-2.10%) |
Dec 12, 2011 | 53.12 | 53.22 | 51.46 | 52.44 | 12,980,901 | -1.63(-3.01%) |
Dec 09, 2011 | 52.60 | 54.37 | 52.53 | 54.07 | 14,386,893 | +1.60(+3.06%) |
Dec 08, 2011 | 54.13 | 54.94 | 52.24 | 52.46 | 16,885,532 | -2.29(-4.18%) |
Dec 07, 2011 | 55.26 | 55.49 | 54.21 | 54.75 | 13,499,875 | -1.14(-2.04%) |
Dec 06, 2011 | 56.04 | 56.62 | 55.36 | 55.89 | 10,658,323 | -0.36(-0.65%) |
Dec 05, 2011 | 55.63 | 56.43 | 55.37 | 56.25 | 13,204,644 | +1.56(+2.85%) |
Dec 02, 2011 | 55.34 | 55.94 | 54.57 | 54.69 | 9,675,850 | +0.10(+0.19%) |
Dec 01, 2011 | 54.80 | 55.45 | 54.14 | 54.59 | 10,343,119 | -0.34(-0.61%) |
Nov 30, 2011 | 53.36 | 55.05 | 53.26 | 54.93 | 16,822,258 | +3.57(+6.96%) |
Nov 29, 2011 | 50.92 | 52.01 | 50.36 | 51.35 | 10,212,491 | +1.06(+2.12%) |
Nov 28, 2011 | 49.76 | 50.76 | 49.72 | 50.29 | 11,415,924 | +2.07(+4.29%) |
Nov 25, 2011 | 48.03 | 49.27 | 47.99 | 48.22 | 4,879,618 | -0.09(-0.20%) |
Nov 23, 2011 | 49.37 | 49.67 | 48.08 | 48.31 | 13,379,737 | -1.78(-3.55%) |
Nov 22, 2011 | 50.70 | 51.21 | 49.84 | 50.09 | 10,916,567 | -0.89(-1.75%) |
Nov 21, 2011 | 50.81 | 51.33 | 49.88 | 50.99 | 11,690,118 | -0.83(-1.60%) |
Nov 18, 2011 | 52.86 | 52.86 | 50.97 | 51.82 | 13,259,829 | -0.28(-0.54%) |
Nov 17, 2011 | 54.26 | 54.47 | 51.50 | 52.10 | 16,576,257 | -2.22(-4.09%) |
Nov 16, 2011 | 54.74 | 55.85 | 54.26 | 54.32 | 18,257,184 | -0.87(-1.58%) |
Nov 15, 2011 | 54.71 | 55.67 | 54.13 | 55.19 | 10,852,435 | +0.25(+0.46%) |
Nov 14, 2011 | 54.86 | 55.67 | 54.49 | 54.94 | 8,204,859 | -0.67(-1.20%) |
Nov 11, 2011 | 54.65 | 56.05 | 54.03 | 55.61 | 11,502,425 | +1.81(+3.36%) |
Nov 10, 2011 | 54.01 | 54.40 | 52.91 | 53.80 | 10,462,075 | +0.70(+1.31%) |
Nov 09, 2011 | 54.05 | 54.26 | 52.93 | 53.10 | 17,318,334 | -2.72(-4.87%) |
Nov 08, 2011 | 55.17 | 55.98 | 54.29 | 55.82 | 12,199,876 | +1.09(+1.99%) |
Nov 07, 2011 | 54.50 | 55.56 | 53.74 | 54.73 | 9,292,117 | +0.26(+0.48%) |
Nov 04, 2011 | 54.31 | 55.75 | 53.71 | 54.47 | 14,633,705 | -0.70(-1.26%) |
Nov 03, 2011 | 53.63 | 55.36 | 53.13 | 55.17 | 16,507,775 | +2.32(+4.39%) |
Nov 02, 2011 | 52.96 | 53.02 | 51.87 | 52.85 | 11,269,081 | +1.17(+2.26%) |
Nov 01, 2011 | 50.72 | 52.62 | 50.13 | 51.68 | 21,947,090 | -1.70(-3.19%) |
Oct 31, 2011 | 54.48 | 54.85 | 53.12 | 53.38 | 14,448,368 | -1.81(-3.28%) |
Oct 28, 2011 | 54.45 | 55.89 | 54.23 | 55.19 | 14,915,754 | +0.14(+0.25%) |
Oct 27, 2011 | 52.86 | 55.62 | 52.86 | 55.05 | 24,659,428 | +4.31(+8.49%) |
Oct 26, 2011 | 50.38 | 51.10 | 48.90 | 50.74 | 16,247,755 | +1.31(+2.66%) |
Oct 25, 2011 | 51.09 | 51.23 | 49.24 | 49.43 | 16,347,871 | -1.34(-2.65%) |
Oct 24, 2011 | 49.24 | 50.82 | 48.97 | 50.77 | 15,414,249 | +1.82(+3.71%) |
Oct 21, 2011 | 49.87 | 50.33 | 48.33 | 48.95 | 29,716,020 | -0.44(-0.90%) |
Oct 20, 2011 | 49.40 | 49.99 | 48.31 | 49.40 | 18,055,588 | +0.07(+0.13%) |
Oct 19, 2011 | 50.73 | 51.53 | 49.21 | 49.33 | 14,651,153 | -1.46(-2.88%) |
Oct 18, 2011 | 49.07 | 51.15 | 48.39 | 50.79 | 13,805,483 | +1.74(+3.54%) |
Oct 17, 2011 | 50.67 | 50.81 | 48.80 | 49.06 | 16,856,018 | -2.48(-4.82%) |
Oct 14, 2011 | 49.87 | 51.58 | 49.79 | 51.54 | 15,839,964 | +2.72(+5.57%) |
Oct 13, 2011 | 48.68 | 49.10 | 47.76 | 48.82 | 15,110,801 | -0.08(-0.16%) |
Oct 12, 2011 | 48.94 | 49.85 | 48.55 | 48.90 | 16,585,940 | +0.36(+0.73%) |
Oct 11, 2011 | 47.56 | 49.43 | 47.41 | 48.55 | 19,926,630 | +0.75(+1.57%) |
Oct 10, 2011 | 46.94 | 48.01 | 46.94 | 47.80 | 14,255,834 | +2.29(+5.03%) |
Oct 07, 2011 | 46.46 | 46.56 | 44.99 | 45.51 | 16,518,120 | -0.91(-1.96%) |
Oct 06, 2011 | 45.98 | 46.68 | 45.75 | 46.42 | 20,242,350 | +1.68(+3.75%) |
Oct 05, 2011 | 43.06 | 45.12 | 42.32 | 44.74 | 20,968,232 | +1.79(+4.18%) |
Oct 04, 2011 | 40.77 | 43.10 | 39.81 | 42.95 | 27,838,618 | +1.01(+2.41%) |