Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.34 | 40.90 | 39.88 | 39.88 | 172,098 | -0.13(-0.32%) |
Dec 29, 2011 | 39.84 | 40.37 | 39.64 | 40.01 | 196,069 | +0.30(+0.76%) |
Dec 28, 2011 | 40.20 | 40.33 | 39.48 | 39.71 | 195,328 | -0.41(-1.02%) |
Dec 27, 2011 | 39.33 | 40.29 | 39.24 | 40.12 | 114,016 | +0.54(+1.36%) |
Dec 23, 2011 | 39.15 | 39.79 | 38.99 | 39.58 | 144,991 | +1.22(+3.18%) |
Dec 21, 2011 | 38.13 | 38.48 | 37.21 | 38.36 | 138,937 | +0.03(+0.08%) |
Dec 20, 2011 | 36.55 | 38.34 | 36.39 | 38.33 | 255,769 | +2.58(+7.22%) |
Dec 19, 2011 | 36.45 | 36.98 | 35.60 | 35.75 | 260,982 | -0.45(-1.24%) |
Dec 16, 2011 | 35.71 | 36.31 | 35.07 | 36.20 | 766,960 | +0.80(+2.26%) |
Dec 15, 2011 | 36.01 | 36.21 | 34.82 | 35.40 | 344,228 | -0.21(-0.59%) |
Dec 14, 2011 | 36.57 | 36.82 | 35.44 | 35.61 | 644,522 | -1.39(-3.76%) |
Dec 13, 2011 | 38.00 | 38.34 | 36.84 | 37.00 | 215,177 | -0.74(-1.96%) |
Dec 12, 2011 | 38.02 | 38.02 | 37.37 | 37.74 | 129,707 | -0.66(-1.72%) |
Dec 09, 2011 | 37.80 | 38.61 | 37.50 | 38.40 | 197,628 | +0.66(+1.75%) |
Dec 08, 2011 | 38.42 | 38.87 | 37.47 | 37.74 | 179,867 | -1.06(-2.73%) |
Dec 07, 2011 | 38.30 | 38.97 | 37.84 | 38.80 | 203,717 | +0.34(+0.88%) |
Dec 06, 2011 | 38.82 | 39.20 | 38.27 | 38.46 | 204,683 | -0.44(-1.13%) |
Dec 05, 2011 | 39.12 | 39.34 | 38.26 | 38.90 | 675,817 | +0.25(+0.65%) |
Dec 02, 2011 | 38.24 | 38.88 | 38.22 | 38.65 | 224,885 | +0.82(+2.17%) |
Dec 01, 2011 | 36.62 | 37.94 | 36.04 | 37.83 | 275,807 | +1.02(+2.77%) |
Nov 30, 2011 | 36.85 | 37.11 | 36.23 | 36.81 | 482,623 | +1.11(+3.11%) |
Nov 29, 2011 | 36.46 | 36.64 | 35.68 | 35.70 | 204,060 | -0.80(-2.19%) |
Nov 28, 2011 | 36.66 | 37.13 | 36.16 | 36.50 | 303,523 | +1.14(+3.22%) |
Nov 25, 2011 | 35.86 | 35.97 | 35.23 | 35.36 | 192,756 | -0.71(-1.97%) |
Nov 23, 2011 | 36.61 | 36.73 | 35.58 | 36.07 | 234,385 | -0.77(-2.09%) |
Nov 22, 2011 | 36.60 | 37.21 | 36.07 | 36.84 | 274,297 | +0.14(+0.38%) |
Nov 21, 2011 | 37.40 | 37.68 | 36.46 | 36.70 | 259,300 | -1.35(-3.55%) |
Nov 18, 2011 | 38.18 | 38.74 | 37.71 | 38.05 | 120,107 | -0.18(-0.47%) |
Nov 17, 2011 | 38.16 | 38.51 | 37.72 | 38.23 | 193,678 | +0.20(+0.53%) |
Nov 16, 2011 | 38.88 | 39.41 | 37.97 | 38.03 | 339,886 | -1.45(-3.67%) |
Nov 15, 2011 | 38.01 | 39.60 | 37.50 | 39.48 | 179,620 | +1.36(+3.57%) |
Nov 14, 2011 | 38.22 | 38.60 | 37.68 | 38.12 | 155,030 | -0.19(-0.50%) |
Nov 11, 2011 | 37.33 | 38.53 | 36.79 | 38.31 | 306,488 | +1.07(+2.87%) |
Nov 10, 2011 | 37.31 | 37.62 | 36.41 | 37.24 | 294,412 | +0.35(+0.95%) |
Nov 09, 2011 | 36.96 | 37.83 | 36.79 | 36.89 | 369,976 | -0.76(-2.02%) |
Nov 08, 2011 | 37.50 | 37.82 | 37.00 | 37.65 | 313,029 | +0.12(+0.32%) |
Nov 07, 2011 | 37.32 | 38.07 | 37.02 | 37.53 | 298,809 | +0.12(+0.32%) |
Nov 04, 2011 | 37.60 | 37.78 | 37.09 | 37.41 | 402,467 | -0.53(-1.40%) |
Nov 03, 2011 | 38.42 | 38.56 | 37.24 | 37.94 | 257,017 | -0.06(-0.16%) |
Nov 02, 2011 | 37.26 | 38.20 | 37.00 | 38.00 | 300,706 | +0.91(+2.45%) |
Nov 01, 2011 | 36.51 | 37.79 | 36.50 | 37.09 | 413,279 | -0.62(-1.64%) |
Oct 31, 2011 | 37.50 | 37.97 | 37.34 | 37.71 | 371,796 | -0.18(-0.48%) |
Oct 28, 2011 | 38.63 | 38.63 | 37.56 | 37.89 | 515,238 | -0.71(-1.84%) |
Oct 27, 2011 | 39.37 | 39.94 | 37.66 | 38.60 | 805,453 | +1.18(+3.15%) |
Oct 26, 2011 | 39.90 | 40.00 | 35.95 | 37.42 | 1,561,268 | -2.17(-5.48%) |
Oct 25, 2011 | 41.02 | 41.21 | 39.50 | 39.59 | 489,311 | -1.87(-4.51%) |
Oct 24, 2011 | 39.98 | 41.64 | 39.57 | 41.46 | 589,244 | +1.66(+4.17%) |
Oct 21, 2011 | 38.37 | 40.00 | 37.87 | 39.80 | 495,979 | +2.11(+5.60%) |
Oct 20, 2011 | 37.89 | 38.31 | 36.87 | 37.69 | 447,934 | +0.07(+0.19%) |
Oct 19, 2011 | 37.90 | 38.85 | 37.38 | 37.62 | 303,620 | -0.43(-1.13%) |
Oct 18, 2011 | 37.45 | 38.51 | 36.82 | 38.05 | 446,622 | +0.77(+2.07%) |
Oct 17, 2011 | 36.43 | 37.48 | 36.19 | 37.28 | 343,293 | +0.58(+1.58%) |
Oct 14, 2011 | 35.95 | 36.98 | 35.20 | 36.70 | 720,600 | +1.22(+3.44%) |
Oct 13, 2011 | 34.94 | 36.13 | 34.94 | 35.48 | 536,106 | +0.24(+0.68%) |
Oct 12, 2011 | 38.39 | 38.39 | 34.49 | 35.24 | 2,259,443 | -3.01(-7.87%) |
Oct 11, 2011 | 39.84 | 39.84 | 37.57 | 38.25 | 402,914 | -1.80(-4.49%) |
Oct 10, 2011 | 38.69 | 40.14 | 38.48 | 40.05 | 178,632 | +2.02(+5.31%) |
Oct 07, 2011 | 39.26 | 39.87 | 37.67 | 38.03 | 318,415 | -1.19(-3.03%) |
Oct 06, 2011 | 39.16 | 39.27 | 38.30 | 39.22 | 209,476 | +0.89(+2.32%) |
Oct 05, 2011 | 38.23 | 39.02 | 37.42 | 38.33 | 282,120 | +0.22(+0.58%) |
Oct 04, 2011 | 36.16 | 38.24 | 35.78 | 38.11 | 316,602 | +1.82(+5.02%) |