Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.12 | 43.15 | 42.73 | 42.96 | 6,125 | +0.23(+0.54%) |
Dec 29, 2011 | 42.73 | 42.73 | 42.73 | 42.73 | 580 | -0.49(-1.13%) |
Dec 28, 2011 | 43.22 | 43.22 | 43.22 | 43.22 | 100 | -0.09(-0.21%) |
Dec 27, 2011 | 42.86 | 43.59 | 42.86 | 43.31 | 2,061 | +0.55(+1.29%) |
Dec 23, 2011 | 43.13 | 43.13 | 42.76 | 42.76 | 338 | -0.19(-0.44%) |
Dec 21, 2011 | 42.39 | 42.97 | 42.39 | 42.95 | 35,308 | +0.33(+0.77%) |
Dec 20, 2011 | 42.62 | 42.62 | 42.60 | 42.62 | 1,440 | +0.83(+1.99%) |
Dec 19, 2011 | 41.81 | 41.81 | 41.69 | 41.79 | 8,498 | -0.13(-0.31%) |
Dec 16, 2011 | 41.93 | 41.93 | 41.92 | 41.92 | 700 | +0.46(+1.11%) |
Dec 15, 2011 | 42.08 | 42.08 | 41.46 | 41.46 | 525 | -0.27(-0.64%) |
Dec 14, 2011 | 42.38 | 42.38 | 41.65 | 41.73 | 5,293 | -1.54(-3.55%) |
Dec 13, 2011 | 43.45 | 43.45 | 43.27 | 43.27 | 510 | -0.02(-0.05%) |
Dec 12, 2011 | 43.03 | 43.32 | 43.01 | 43.29 | 4,248 | -0.48(-1.10%) |
Dec 09, 2011 | 43.91 | 44.03 | 43.65 | 43.77 | 4,882 | -0.01(-0.02%) |
Dec 08, 2011 | 43.96 | 43.96 | 43.78 | 43.78 | 440 | -0.55(-1.24%) |
Dec 07, 2011 | 44.39 | 44.40 | 44.29 | 44.33 | 4,968 | -0.38(-0.85%) |
Dec 06, 2011 | 44.19 | 44.71 | 44.19 | 44.71 | 6,218 | +0.19(+0.43%) |
Dec 02, 2011 | 44.52 | 44.52 | 44.52 | 44.52 | 300 | +0.50(+1.14%) |
Dec 01, 2011 | 43.97 | 44.02 | 43.97 | 44.02 | 427 | -0.41(-0.92%) |
Nov 30, 2011 | 44.43 | 44.43 | 44.43 | 44.43 | 326 | +0.56(+1.28%) |
Nov 29, 2011 | 43.99 | 43.99 | 43.82 | 43.87 | 525 | +0.30(+0.69%) |
Nov 28, 2011 | 43.52 | 43.57 | 43.52 | 43.57 | 2,572 | +0.22(+0.50%) |
Nov 25, 2011 | 43.35 | 43.35 | 43.35 | 43.35 | 150 | +0.15(+0.35%) |
Nov 23, 2011 | 43.22 | 43.47 | 43.20 | 43.20 | 687 | -0.70(-1.59%) |
Nov 22, 2011 | 43.74 | 43.90 | 43.74 | 43.90 | 1,058 | +0.28(+0.64%) |
Nov 21, 2011 | 43.42 | 43.62 | 43.03 | 43.62 | 2,300 | -0.51(-1.15%) |
Nov 18, 2011 | 44.06 | 44.13 | 44.06 | 44.13 | 325 | -0.11(-0.25%) |
Nov 17, 2011 | 44.24 | 44.24 | 44.24 | 44.24 | 1,340 | -1.01(-2.23%) |
Nov 15, 2011 | 45.27 | 45.25 | 45.25 | 45.25 | 25,900 | +0.07(+0.16%) |
Nov 14, 2011 | 45.23 | 45.27 | 45.02 | 45.18 | 9,358 | -0.16(-0.35%) |
Nov 11, 2011 | 45.09 | 45.34 | 45.08 | 45.34 | 2,375 | +0.34(+0.76%) |
Nov 10, 2011 | 45.02 | 45.02 | 45.00 | 45.00 | 300 | -0.16(-0.35%) |
Nov 09, 2011 | 45.10 | 45.40 | 45.10 | 45.16 | 1,118 | -0.44(-0.96%) |
Nov 08, 2011 | 45.41 | 45.60 | 45.41 | 45.60 | 239 | +0.28(+0.62%) |
Nov 07, 2011 | 45.32 | 45.32 | 45.32 | 45.32 | 124 | +0.32(+0.71%) |
Nov 04, 2011 | 44.79 | 45.00 | 44.79 | 45.00 | 2,145 | -0.07(-0.16%) |
Nov 03, 2011 | 45.06 | 45.07 | 45.06 | 45.07 | 240 | +0.74(+1.67%) |
Nov 02, 2011 | 44.76 | 44.76 | 44.30 | 44.33 | 367 | -0.35(-0.78%) |
Oct 31, 2011 | 44.66 | 44.68 | 44.68 | 44.68 | 5,000 | -0.58(-1.28%) |
Oct 28, 2011 | 45.07 | 45.26 | 45.07 | 45.26 | 336 | -0.20(-0.44%) |
Oct 27, 2011 | 45.46 | 45.46 | 45.46 | 45.46 | 225 | +1.19(+2.68%) |
Oct 26, 2011 | 44.37 | 44.37 | 44.27 | 44.27 | 663 | -0.30(-0.67%) |
Oct 25, 2011 | 44.12 | 44.57 | 44.12 | 44.57 | 443 | +0.64(+1.46%) |
Oct 24, 2011 | 43.93 | 43.93 | 43.93 | 43.93 | 120 | +0.57(+1.31%) |
Oct 21, 2011 | 43.36 | 43.36 | 43.36 | 43.36 | 200 | +0.57(+1.33%) |
Oct 20, 2011 | 42.70 | 42.84 | 42.70 | 42.79 | 705 | -1.06(-2.42%) |
Oct 18, 2011 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | +0.12(+0.27%) |
Oct 17, 2011 | 43.76 | 43.76 | 43.49 | 43.73 | 655 | +0.32(+0.74%) |
Oct 13, 2011 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | +0.00(+0.00%) |
Oct 12, 2011 | 43.30 | 43.70 | 43.30 | 43.41 | 3,830 | +0.47(+1.08%) |
Oct 11, 2011 | 42.94 | 42.94 | 42.94 | 42.94 | 245 | -0.06(-0.13%) |
Oct 10, 2011 | 43.09 | 43.09 | 43.00 | 43.00 | 690 | +1.00(+2.38%) |
Oct 07, 2011 | 42.19 | 42.19 | 41.96 | 42.00 | 3,830 | -0.15(-0.36%) |
Oct 06, 2011 | 42.15 | 42.15 | 42.15 | 42.15 | 100 | +0.96(+2.33%) |
Oct 05, 2011 | 41.01 | 41.19 | 41.01 | 41.19 | 430 | -0.25(-0.60%) |