Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.87 | 50.62 | 49.87 | 50.35 | 190,120 | +0.37(+0.74%) |
Dec 29, 2011 | 48.89 | 50.06 | 48.79 | 49.98 | 252,118 | +1.34(+2.75%) |
Dec 28, 2011 | 49.69 | 49.69 | 48.05 | 48.64 | 212,876 | -0.98(-1.97%) |
Dec 27, 2011 | 49.73 | 50.09 | 49.36 | 49.62 | 127,136 | -0.17(-0.34%) |
Dec 23, 2011 | 49.59 | 49.87 | 49.01 | 49.79 | 83,765 | +1.02(+2.08%) |
Dec 21, 2011 | 48.10 | 49.04 | 47.43 | 48.77 | 158,970 | +0.92(+1.93%) |
Dec 20, 2011 | 46.69 | 48.36 | 46.69 | 47.85 | 391,013 | +2.27(+4.98%) |
Dec 19, 2011 | 47.33 | 47.95 | 45.43 | 45.58 | 222,241 | -1.33(-2.84%) |
Dec 16, 2011 | 46.58 | 48.26 | 46.58 | 46.91 | 471,162 | +0.44(+0.94%) |
Dec 15, 2011 | 46.88 | 47.66 | 46.11 | 46.47 | 234,301 | +0.38(+0.82%) |
Dec 14, 2011 | 47.03 | 47.22 | 45.60 | 46.09 | 472,142 | -1.05(-2.24%) |
Dec 13, 2011 | 48.32 | 49.24 | 47.08 | 47.15 | 492,556 | -0.69(-1.45%) |
Dec 12, 2011 | 47.94 | 47.94 | 47.10 | 47.84 | 198,378 | -0.95(-1.95%) |
Dec 09, 2011 | 47.62 | 49.31 | 47.23 | 48.79 | 205,299 | +1.23(+2.60%) |
Dec 08, 2011 | 48.34 | 48.41 | 47.44 | 47.56 | 420,439 | -1.04(-2.13%) |
Dec 07, 2011 | 48.09 | 48.91 | 47.15 | 48.59 | 343,109 | -0.09(-0.18%) |
Dec 06, 2011 | 48.55 | 49.17 | 48.03 | 48.68 | 161,089 | +0.11(+0.23%) |
Dec 05, 2011 | 48.24 | 49.14 | 47.86 | 48.56 | 290,930 | +1.25(+2.65%) |
Dec 02, 2011 | 47.77 | 48.45 | 47.20 | 47.31 | 224,269 | +0.32(+0.69%) |
Dec 01, 2011 | 47.41 | 48.82 | 46.94 | 46.99 | 347,696 | -0.75(-1.57%) |
Nov 30, 2011 | 46.21 | 47.76 | 46.10 | 47.74 | 545,649 | +3.43(+7.74%) |
Nov 29, 2011 | 43.38 | 45.01 | 43.16 | 44.31 | 631,116 | +0.92(+2.12%) |
Nov 28, 2011 | 42.62 | 43.90 | 42.45 | 43.39 | 404,255 | +2.57(+6.31%) |
Nov 25, 2011 | 40.37 | 41.33 | 40.08 | 40.81 | 257,392 | +0.15(+0.37%) |
Nov 23, 2011 | 41.18 | 41.41 | 40.29 | 40.66 | 383,892 | -1.19(-2.84%) |
Nov 22, 2011 | 41.68 | 42.29 | 41.39 | 41.85 | 191,746 | +0.04(+0.09%) |
Nov 21, 2011 | 42.00 | 42.34 | 41.40 | 41.81 | 233,930 | -1.06(-2.48%) |
Nov 18, 2011 | 42.69 | 43.28 | 42.53 | 42.87 | 189,340 | +0.17(+0.40%) |
Nov 17, 2011 | 43.75 | 44.04 | 42.43 | 42.70 | 220,339 | -1.24(-2.81%) |
Nov 16, 2011 | 43.51 | 45.29 | 43.51 | 43.94 | 293,322 | -0.22(-0.49%) |
Nov 15, 2011 | 42.91 | 44.49 | 42.75 | 44.16 | 269,482 | +1.03(+2.38%) |
Nov 14, 2011 | 43.47 | 43.83 | 42.52 | 43.13 | 229,104 | -0.70(-1.60%) |
Nov 11, 2011 | 42.62 | 43.92 | 42.40 | 43.83 | 207,784 | +1.78(+4.22%) |
Nov 10, 2011 | 42.18 | 42.51 | 41.42 | 42.06 | 270,661 | +0.79(+1.91%) |
Nov 09, 2011 | 42.14 | 42.40 | 40.93 | 41.27 | 436,635 | -2.27(-5.21%) |
Nov 08, 2011 | 43.70 | 43.73 | 42.53 | 43.54 | 400,239 | +0.40(+0.92%) |
Nov 07, 2011 | 43.72 | 43.72 | 42.38 | 43.14 | 438,175 | -0.72(-1.65%) |
Nov 04, 2011 | 44.38 | 44.38 | 42.97 | 43.86 | 353,199 | -1.15(-2.55%) |
Nov 03, 2011 | 44.08 | 45.14 | 42.94 | 45.01 | 193,785 | +1.83(+4.25%) |
Nov 02, 2011 | 42.90 | 43.42 | 42.19 | 43.18 | 242,990 | +1.13(+2.69%) |
Nov 01, 2011 | 42.87 | 43.69 | 41.77 | 42.05 | 461,799 | -1.94(-4.41%) |
Oct 31, 2011 | 45.14 | 45.56 | 43.95 | 43.99 | 264,536 | -2.08(-4.52%) |
Oct 28, 2011 | 47.01 | 47.51 | 45.88 | 46.07 | 377,754 | -0.82(-1.74%) |
Oct 27, 2011 | 45.34 | 47.37 | 44.89 | 46.88 | 603,560 | +3.39(+7.80%) |
Oct 26, 2011 | 43.62 | 43.79 | 42.11 | 43.49 | 279,753 | +0.71(+1.67%) |
Oct 25, 2011 | 43.44 | 43.63 | 42.43 | 42.78 | 369,685 | -1.20(-2.72%) |
Oct 24, 2011 | 42.17 | 44.20 | 41.70 | 43.98 | 523,156 | +2.08(+4.97%) |
Oct 21, 2011 | 42.34 | 42.53 | 41.36 | 41.90 | 402,980 | +0.48(+1.15%) |
Oct 20, 2011 | 42.34 | 42.34 | 40.46 | 41.42 | 462,307 | -0.83(-1.96%) |
Oct 19, 2011 | 43.04 | 43.16 | 42.07 | 42.25 | 366,894 | -0.90(-2.09%) |
Oct 18, 2011 | 41.88 | 43.43 | 41.38 | 43.15 | 314,615 | +1.29(+3.09%) |
Oct 17, 2011 | 42.94 | 43.19 | 41.61 | 41.86 | 537,293 | -1.55(-3.57%) |
Oct 14, 2011 | 43.33 | 43.57 | 42.60 | 43.41 | 246,205 | +0.61(+1.42%) |
Oct 13, 2011 | 43.05 | 43.11 | 42.44 | 42.80 | 597,870 | -0.49(-1.14%) |
Oct 12, 2011 | 42.07 | 43.57 | 41.87 | 43.29 | 534,079 | +1.46(+3.49%) |
Oct 11, 2011 | 40.61 | 41.99 | 40.54 | 41.83 | 612,325 | +0.80(+1.94%) |
Oct 10, 2011 | 40.87 | 41.09 | 40.13 | 41.04 | 359,371 | +1.34(+3.36%) |
Oct 07, 2011 | 41.77 | 41.82 | 39.27 | 39.70 | 601,897 | -1.75(-4.23%) |
Oct 06, 2011 | 40.66 | 41.53 | 40.26 | 41.45 | 1,364,225 | +3.61(+9.54%) |
Oct 05, 2011 | 38.19 | 38.34 | 34.48 | 37.84 | 1,219,687 | +2.10(+5.88%) |
Oct 04, 2011 | 31.87 | 36.09 | 31.38 | 35.74 | 1,192,260 | +3.56(+11.07%) |