Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.51 | 43.51 | 43.42 | 43.51 | 980 | +0.09(+0.21%) |
Dec 29, 2011 | 43.24 | 43.44 | 43.24 | 43.42 | 6,013 | +0.39(+0.91%) |
Dec 28, 2011 | 43.62 | 43.62 | 43.02 | 43.02 | 12,090 | -0.63(-1.44%) |
Dec 27, 2011 | 43.71 | 43.72 | 43.65 | 43.65 | 3,177 | -0.02(-0.05%) |
Dec 23, 2011 | 43.58 | 43.68 | 43.57 | 43.68 | 867 | +0.63(+1.47%) |
Dec 21, 2011 | 42.84 | 43.10 | 42.65 | 43.04 | 14,134 | +0.22(+0.52%) |
Dec 20, 2011 | 42.20 | 42.88 | 42.17 | 42.82 | 9,773 | +1.38(+3.33%) |
Dec 19, 2011 | 42.12 | 42.12 | 41.41 | 41.44 | 6,231 | -0.64(-1.53%) |
Dec 16, 2011 | 42.27 | 42.48 | 42.04 | 42.08 | 11,438 | +0.12(+0.30%) |
Dec 15, 2011 | 42.05 | 42.19 | 41.96 | 41.96 | 6,538 | +0.19(+0.45%) |
Dec 14, 2011 | 42.05 | 42.07 | 41.77 | 41.77 | 2,384 | -0.21(-0.50%) |
Dec 13, 2011 | 42.80 | 42.83 | 41.98 | 41.98 | 8,468 | -0.53(-1.24%) |
Dec 12, 2011 | 42.29 | 42.51 | 42.27 | 42.51 | 2,304 | -0.72(-1.67%) |
Dec 09, 2011 | 42.97 | 43.27 | 42.97 | 43.23 | 4,254 | +0.61(+1.42%) |
Dec 08, 2011 | 43.21 | 43.21 | 42.59 | 42.62 | 12,589 | -0.96(-2.20%) |
Dec 07, 2011 | 43.23 | 43.58 | 43.00 | 43.58 | 4,465 | +0.03(+0.07%) |
Dec 06, 2011 | 43.29 | 43.55 | 43.29 | 43.55 | 944 | +0.55(+1.28%) |
Dec 05, 2011 | 43.49 | 43.53 | 43.00 | 43.00 | 3,446 | -0.03(-0.07%) |
Dec 02, 2011 | 43.12 | 43.12 | 42.97 | 43.03 | 1,723 | +0.30(+0.70%) |
Dec 01, 2011 | 42.72 | 42.74 | 42.72 | 42.74 | 3,546 | +0.18(+0.42%) |
Nov 30, 2011 | 42.12 | 42.55 | 42.08 | 42.55 | 3,309 | +1.61(+3.94%) |
Nov 29, 2011 | 40.85 | 41.13 | 40.85 | 40.94 | 9,350 | +0.40(+1.00%) |
Nov 28, 2011 | 40.82 | 40.91 | 40.43 | 40.54 | 15,371 | +0.78(+1.96%) |
Nov 25, 2011 | 40.01 | 40.01 | 39.76 | 39.76 | 1,322 | +0.01(+0.02%) |
Nov 23, 2011 | 39.91 | 39.91 | 39.75 | 39.75 | 3,267 | -0.79(-1.95%) |
Nov 22, 2011 | 40.53 | 40.64 | 40.53 | 40.54 | 2,897 | -0.40(-0.99%) |
Nov 21, 2011 | 40.80 | 40.95 | 40.54 | 40.95 | 8,723 | -0.76(-1.81%) |
Nov 18, 2011 | 41.75 | 41.75 | 41.69 | 41.70 | 1,972 | +0.09(+0.21%) |
Nov 17, 2011 | 42.02 | 42.14 | 41.37 | 41.61 | 10,349 | -0.58(-1.37%) |
Nov 16, 2011 | 42.55 | 42.55 | 42.19 | 42.19 | 255 | -0.82(-1.91%) |
Nov 15, 2011 | 42.81 | 43.16 | 42.73 | 43.02 | 6,524 | +0.10(+0.24%) |
Nov 14, 2011 | 43.22 | 43.22 | 42.92 | 42.92 | 13,251 | -0.52(-1.19%) |
Nov 11, 2011 | 43.31 | 43.45 | 43.27 | 43.43 | 4,679 | +0.86(+2.02%) |
Nov 10, 2011 | 42.70 | 42.70 | 42.43 | 42.57 | 3,484 | +0.41(+0.98%) |
Nov 09, 2011 | 42.81 | 42.81 | 42.09 | 42.16 | 6,120 | -1.59(-3.63%) |
Nov 08, 2011 | 43.42 | 43.75 | 43.14 | 43.75 | 1,697 | +0.60(+1.38%) |
Nov 07, 2011 | 42.72 | 43.15 | 42.55 | 43.15 | 6,068 | +0.23(+0.55%) |
Nov 04, 2011 | 42.90 | 42.92 | 42.84 | 42.92 | 1,959 | -0.16(-0.38%) |
Nov 03, 2011 | 42.96 | 43.08 | 42.63 | 43.08 | 2,138 | +0.62(+1.46%) |
Nov 02, 2011 | 42.30 | 42.61 | 42.27 | 42.46 | 1,485 | +0.62(+1.49%) |
Nov 01, 2011 | 41.74 | 42.07 | 41.74 | 41.84 | 4,553 | -1.78(-4.08%) |
Oct 31, 2011 | 43.62 | 43.62 | 43.52 | 43.62 | 893 | -0.66(-1.49%) |
Oct 28, 2011 | 44.00 | 44.33 | 44.00 | 44.28 | 4,611 | -0.19(-0.42%) |
Oct 27, 2011 | 43.90 | 44.47 | 43.65 | 44.47 | 8,377 | +1.61(+3.75%) |
Oct 26, 2011 | 42.63 | 42.86 | 42.30 | 42.86 | 7,057 | +0.49(+1.17%) |
Oct 25, 2011 | 42.34 | 42.60 | 42.34 | 42.37 | 11,811 | -0.71(-1.65%) |
Oct 24, 2011 | 42.64 | 43.08 | 42.64 | 43.08 | 2,033 | +0.71(+1.68%) |
Oct 21, 2011 | 42.24 | 42.53 | 42.12 | 42.37 | 66,566 | +0.67(+1.62%) |
Oct 20, 2011 | 41.47 | 41.69 | 41.35 | 41.69 | 8,041 | +0.30(+0.72%) |
Oct 19, 2011 | 41.87 | 42.06 | 41.40 | 41.40 | 6,194 | -0.45(-1.09%) |
Oct 18, 2011 | 41.42 | 41.85 | 41.42 | 41.85 | 613 | +1.10(+2.70%) |
Oct 17, 2011 | 41.33 | 41.33 | 40.75 | 40.75 | 4,377 | -0.75(-1.80%) |
Oct 14, 2011 | 41.18 | 41.51 | 41.18 | 41.50 | 3,574 | +0.88(+2.16%) |
Oct 13, 2011 | 40.59 | 40.62 | 40.59 | 40.62 | 270 | -0.82(-1.98%) |
Oct 12, 2011 | 41.11 | 41.44 | 41.11 | 41.44 | 1,900 | +0.87(+2.16%) |
Oct 11, 2011 | 40.48 | 40.57 | 40.48 | 40.57 | 893 | +0.11(+0.28%) |
Oct 10, 2011 | 40.44 | 40.46 | 40.44 | 40.46 | 460 | +1.10(+2.81%) |
Oct 07, 2011 | 39.96 | 39.96 | 39.35 | 39.35 | 5,950 | -0.05(-0.14%) |
Oct 06, 2011 | 39.19 | 39.45 | 39.19 | 39.41 | 1,668 | +0.77(+1.99%) |
Oct 05, 2011 | 38.12 | 38.77 | 38.12 | 38.64 | 9,713 | +0.31(+0.82%) |
Oct 04, 2011 | 36.96 | 38.32 | 36.93 | 38.32 | 3,538 | +0.54(+1.43%) |