Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.33 | 38.38 | 37.93 | 37.94 | 437,035 | -0.40(-1.03%) |
Dec 29, 2011 | 36.33 | 38.40 | 36.33 | 38.33 | 383,033 | +0.64(+1.70%) |
Dec 28, 2011 | 38.27 | 38.45 | 37.66 | 37.69 | 370,365 | -0.60(-1.58%) |
Dec 27, 2011 | 37.77 | 38.43 | 37.58 | 38.30 | 272,797 | +0.37(+0.98%) |
Dec 23, 2011 | 37.52 | 37.99 | 37.52 | 37.92 | 343,450 | +0.47(+1.25%) |
Dec 21, 2011 | 37.70 | 38.00 | 37.01 | 37.46 | 954,205 | -0.56(-1.46%) |
Dec 20, 2011 | 37.39 | 38.33 | 37.33 | 38.01 | 427,564 | +1.36(+3.72%) |
Dec 19, 2011 | 37.92 | 38.15 | 36.59 | 36.65 | 515,893 | -0.96(-2.54%) |
Dec 16, 2011 | 37.77 | 38.24 | 37.34 | 37.60 | 927,072 | -0.06(-0.16%) |
Dec 15, 2011 | 37.52 | 38.06 | 37.38 | 37.67 | 479,218 | +0.42(+1.13%) |
Dec 14, 2011 | 38.44 | 38.44 | 37.25 | 37.25 | 559,110 | -1.30(-3.36%) |
Dec 13, 2011 | 39.51 | 40.01 | 38.24 | 38.54 | 578,958 | -0.65(-1.66%) |
Dec 12, 2011 | 39.91 | 40.06 | 38.73 | 39.19 | 529,637 | -1.28(-3.15%) |
Dec 09, 2011 | 39.44 | 40.53 | 39.32 | 40.47 | 691,717 | +1.11(+2.81%) |
Dec 08, 2011 | 39.90 | 40.16 | 39.23 | 39.36 | 897,025 | -1.02(-2.54%) |
Dec 07, 2011 | 39.89 | 40.42 | 39.51 | 40.39 | 1,054,345 | +0.11(+0.27%) |
Dec 06, 2011 | 38.69 | 40.60 | 38.61 | 40.28 | 789,024 | +0.17(+0.42%) |
Dec 05, 2011 | 40.41 | 40.79 | 39.82 | 40.11 | 681,077 | +0.25(+0.63%) |
Dec 02, 2011 | 39.77 | 40.11 | 39.39 | 39.86 | 601,093 | +0.50(+1.28%) |
Dec 01, 2011 | 39.12 | 40.02 | 39.07 | 39.35 | 501,359 | +0.05(+0.12%) |
Nov 30, 2011 | 40.07 | 40.07 | 38.84 | 39.31 | 780,857 | +1.18(+3.10%) |
Nov 29, 2011 | 37.12 | 38.31 | 37.12 | 38.13 | 794,071 | +1.15(+3.12%) |
Nov 28, 2011 | 37.61 | 37.89 | 36.65 | 36.97 | 633,143 | +0.58(+1.58%) |
Nov 25, 2011 | 36.40 | 36.74 | 36.24 | 36.40 | 210,067 | -0.05(-0.15%) |
Nov 23, 2011 | 37.64 | 37.65 | 36.24 | 36.45 | 701,884 | -1.48(-3.90%) |
Nov 22, 2011 | 38.21 | 38.68 | 37.67 | 37.93 | 954,514 | -0.47(-1.22%) |
Nov 21, 2011 | 39.16 | 39.45 | 37.69 | 38.40 | 781,772 | -1.48(-3.71%) |
Nov 18, 2011 | 40.09 | 40.11 | 39.50 | 39.88 | 329,623 | +0.05(+0.14%) |
Nov 17, 2011 | 40.02 | 40.55 | 39.62 | 39.82 | 625,451 | -0.31(-0.78%) |
Nov 16, 2011 | 40.27 | 40.91 | 39.93 | 40.13 | 617,055 | -0.45(-1.12%) |
Nov 15, 2011 | 40.30 | 40.83 | 39.98 | 40.59 | 405,879 | +0.39(+0.96%) |
Nov 14, 2011 | 39.95 | 40.31 | 39.49 | 40.20 | 649,634 | +0.05(+0.14%) |
Nov 11, 2011 | 40.16 | 40.50 | 40.00 | 40.15 | 499,500 | +0.49(+1.23%) |
Nov 10, 2011 | 40.25 | 40.43 | 39.22 | 39.66 | 919,313 | +0.05(+0.12%) |
Nov 09, 2011 | 39.97 | 40.39 | 39.44 | 39.61 | 718,891 | -1.52(-3.69%) |
Nov 08, 2011 | 41.36 | 41.36 | 40.60 | 41.13 | 1,025,494 | -0.09(-0.21%) |
Nov 07, 2011 | 41.65 | 41.85 | 40.40 | 41.22 | 758,440 | -0.24(-0.57%) |
Nov 04, 2011 | 42.90 | 42.90 | 40.89 | 41.46 | 1,087,381 | -1.67(-3.87%) |
Nov 03, 2011 | 42.03 | 43.54 | 41.66 | 43.13 | 666,799 | +1.61(+3.89%) |
Nov 02, 2011 | 41.98 | 42.31 | 41.20 | 41.51 | 782,023 | +0.30(+0.72%) |
Nov 01, 2011 | 40.08 | 42.22 | 39.42 | 41.21 | 2,387,231 | -0.36(-0.86%) |
Oct 31, 2011 | 41.67 | 42.36 | 41.24 | 41.57 | 643,734 | -0.96(-2.26%) |
Oct 28, 2011 | 42.59 | 43.03 | 42.41 | 42.54 | 563,587 | -0.59(-1.37%) |
Oct 27, 2011 | 41.38 | 43.49 | 41.24 | 43.13 | 1,725,339 | +3.05(+7.60%) |
Oct 26, 2011 | 39.98 | 40.36 | 39.26 | 40.08 | 798,025 | +0.60(+1.51%) |
Oct 25, 2011 | 40.15 | 40.32 | 39.30 | 39.48 | 898,682 | -0.93(-2.30%) |
Oct 24, 2011 | 39.52 | 40.72 | 39.40 | 40.41 | 1,170,372 | +0.94(+2.37%) |
Oct 21, 2011 | 38.79 | 39.52 | 38.79 | 39.48 | 838,071 | +1.17(+3.06%) |
Oct 20, 2011 | 38.19 | 38.58 | 37.31 | 38.30 | 568,504 | +0.02(+0.05%) |
Oct 19, 2011 | 38.41 | 39.04 | 38.13 | 38.28 | 1,006,786 | -0.32(-0.83%) |
Oct 18, 2011 | 37.74 | 38.97 | 37.08 | 38.60 | 1,119,501 | +0.91(+2.41%) |
Oct 17, 2011 | 37.30 | 38.11 | 37.20 | 37.69 | 1,082,025 | +0.28(+0.76%) |
Oct 14, 2011 | 37.63 | 37.71 | 36.70 | 37.41 | 767,167 | +0.39(+1.04%) |
Oct 13, 2011 | 35.61 | 37.22 | 35.39 | 37.02 | 1,095,926 | +1.02(+2.85%) |
Oct 12, 2011 | 36.36 | 36.82 | 35.94 | 36.00 | 731,073 | +0.05(+0.15%) |
Oct 11, 2011 | 36.02 | 36.63 | 35.66 | 35.94 | 754,470 | -0.47(-1.29%) |
Oct 10, 2011 | 36.13 | 36.97 | 35.90 | 36.41 | 999,490 | +1.19(+3.39%) |
Oct 07, 2011 | 35.71 | 36.26 | 35.02 | 35.22 | 1,413,285 | +0.43(+1.23%) |
Oct 06, 2011 | 34.74 | 34.96 | 34.45 | 34.79 | 717,283 | +1.15(+3.41%) |
Oct 05, 2011 | 32.66 | 33.82 | 31.83 | 33.64 | 904,911 | +1.18(+3.64%) |
Oct 04, 2011 | 31.02 | 32.57 | 30.19 | 32.46 | 1,317,586 | +1.14(+3.64%) |