Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.93 | 48.11 | 47.59 | 47.69 | 164,928 | -0.29(-0.60%) |
Dec 29, 2011 | 47.20 | 48.12 | 46.87 | 47.98 | 150,139 | +0.98(+2.09%) |
Dec 28, 2011 | 48.12 | 48.28 | 46.84 | 47.00 | 166,935 | -1.10(-2.29%) |
Dec 27, 2011 | 47.58 | 48.39 | 47.41 | 48.10 | 161,443 | +0.32(+0.67%) |
Dec 23, 2011 | 48.68 | 48.68 | 47.67 | 47.78 | 181,979 | +0.84(+1.79%) |
Dec 21, 2011 | 46.40 | 47.10 | 45.79 | 46.94 | 284,392 | +0.43(+0.92%) |
Dec 20, 2011 | 45.16 | 46.81 | 45.16 | 46.51 | 268,944 | +2.43(+5.51%) |
Dec 19, 2011 | 45.49 | 45.67 | 43.91 | 44.08 | 257,246 | -1.00(-2.22%) |
Dec 16, 2011 | 45.05 | 46.67 | 44.91 | 45.08 | 664,425 | +0.26(+0.58%) |
Dec 15, 2011 | 45.59 | 45.74 | 44.54 | 44.82 | 380,185 | +0.00(+0.00%) |
Dec 14, 2011 | 45.72 | 45.80 | 44.45 | 44.82 | 433,019 | -0.76(-1.67%) |
Dec 13, 2011 | 47.29 | 47.79 | 45.22 | 45.58 | 433,243 | -1.17(-2.50%) |
Dec 12, 2011 | 46.55 | 46.80 | 45.96 | 46.75 | 286,759 | -0.57(-1.20%) |
Dec 09, 2011 | 46.16 | 47.61 | 46.03 | 47.32 | 223,484 | +1.59(+3.48%) |
Dec 08, 2011 | 46.76 | 46.92 | 45.65 | 45.73 | 369,999 | -1.61(-3.40%) |
Dec 07, 2011 | 46.48 | 47.60 | 46.15 | 47.34 | 235,175 | +0.38(+0.81%) |
Dec 06, 2011 | 47.27 | 47.40 | 46.56 | 46.96 | 251,054 | -0.44(-0.93%) |
Dec 05, 2011 | 47.00 | 47.96 | 46.46 | 47.40 | 341,197 | +1.26(+2.73%) |
Dec 02, 2011 | 46.59 | 47.06 | 45.81 | 46.14 | 290,606 | +0.25(+0.54%) |
Dec 01, 2011 | 46.66 | 47.20 | 45.86 | 45.89 | 370,954 | -1.15(-2.44%) |
Nov 30, 2011 | 44.20 | 47.13 | 43.74 | 47.04 | 553,304 | +4.42(+10.37%) |
Nov 29, 2011 | 43.11 | 43.48 | 42.43 | 42.62 | 297,894 | -0.48(-1.11%) |
Nov 28, 2011 | 42.67 | 43.40 | 42.49 | 43.10 | 357,888 | +1.16(+2.77%) |
Nov 25, 2011 | 41.26 | 42.47 | 41.03 | 41.94 | 205,359 | +0.63(+1.53%) |
Nov 23, 2011 | 42.55 | 42.77 | 41.14 | 41.31 | 352,010 | -1.74(-4.04%) |
Nov 22, 2011 | 43.14 | 43.49 | 42.18 | 43.05 | 362,644 | -0.15(-0.35%) |
Nov 21, 2011 | 43.34 | 43.49 | 42.55 | 43.20 | 338,906 | -0.99(-2.24%) |
Nov 18, 2011 | 44.13 | 44.65 | 43.78 | 44.19 | 256,761 | -0.10(-0.23%) |
Nov 17, 2011 | 44.86 | 45.66 | 43.66 | 44.29 | 362,962 | -0.74(-1.64%) |
Nov 16, 2011 | 45.24 | 46.56 | 44.88 | 45.03 | 260,851 | -0.78(-1.70%) |
Nov 15, 2011 | 44.75 | 46.09 | 44.49 | 45.81 | 353,689 | +0.79(+1.75%) |
Nov 14, 2011 | 46.06 | 46.32 | 44.53 | 45.02 | 276,736 | -1.37(-2.95%) |
Nov 11, 2011 | 45.74 | 46.70 | 45.58 | 46.39 | 342,759 | +1.11(+2.45%) |
Nov 10, 2011 | 45.43 | 45.92 | 44.99 | 45.28 | 348,626 | +0.75(+1.68%) |
Nov 09, 2011 | 46.26 | 46.53 | 44.25 | 44.53 | 509,699 | -3.25(-6.80%) |
Nov 08, 2011 | 47.08 | 48.03 | 46.24 | 47.78 | 518,527 | +1.16(+2.49%) |
Nov 07, 2011 | 46.55 | 46.96 | 45.06 | 46.62 | 389,873 | +0.03(+0.06%) |
Nov 04, 2011 | 46.72 | 47.57 | 45.58 | 46.59 | 325,252 | -0.65(-1.38%) |
Nov 03, 2011 | 46.74 | 47.50 | 45.13 | 47.24 | 414,057 | +1.19(+2.58%) |
Nov 02, 2011 | 45.29 | 46.40 | 44.80 | 46.05 | 516,029 | +1.69(+3.81%) |
Nov 01, 2011 | 43.91 | 45.84 | 43.51 | 44.36 | 754,088 | -1.58(-3.44%) |
Oct 31, 2011 | 46.46 | 47.47 | 45.74 | 45.94 | 416,310 | -1.52(-3.20%) |
Oct 28, 2011 | 48.34 | 48.50 | 47.16 | 47.46 | 384,674 | -0.86(-1.78%) |
Oct 27, 2011 | 45.81 | 49.15 | 45.81 | 48.32 | 1,027,730 | +3.07(+6.78%) |
Oct 26, 2011 | 45.66 | 46.07 | 44.41 | 45.25 | 751,537 | +0.40(+0.89%) |
Oct 25, 2011 | 46.26 | 46.58 | 44.80 | 44.85 | 1,016,604 | -2.08(-4.43%) |
Oct 24, 2011 | 45.97 | 47.37 | 45.53 | 46.93 | 794,806 | +0.88(+1.91%) |
Oct 21, 2011 | 43.00 | 47.10 | 42.76 | 46.05 | 3,516,047 | +4.54(+10.94%) |
Oct 20, 2011 | 41.51 | 42.20 | 40.15 | 41.51 | 832,527 | +0.01(+0.02%) |
Oct 19, 2011 | 41.09 | 42.44 | 40.77 | 41.50 | 703,551 | +0.27(+0.65%) |
Oct 18, 2011 | 39.77 | 42.11 | 39.29 | 41.23 | 629,180 | +1.83(+4.64%) |
Oct 17, 2011 | 40.51 | 40.94 | 39.25 | 39.40 | 619,016 | -1.57(-3.83%) |
Oct 14, 2011 | 41.76 | 42.42 | 40.35 | 40.97 | 533,035 | -0.42(-1.01%) |
Oct 13, 2011 | 42.06 | 42.07 | 40.20 | 41.39 | 437,603 | -1.06(-2.50%) |
Oct 12, 2011 | 41.84 | 43.05 | 41.76 | 42.45 | 643,838 | +1.11(+2.69%) |
Oct 11, 2011 | 40.32 | 41.80 | 39.84 | 41.34 | 857,797 | +0.64(+1.57%) |
Oct 10, 2011 | 39.32 | 40.76 | 39.21 | 40.70 | 429,162 | +2.19(+5.69%) |
Oct 07, 2011 | 40.39 | 40.39 | 38.36 | 38.51 | 550,638 | -1.90(-4.70%) |
Oct 06, 2011 | 39.90 | 40.50 | 38.22 | 40.41 | 1,032,741 | +1.96(+5.10%) |
Oct 05, 2011 | 36.78 | 38.77 | 35.96 | 38.45 | 908,137 | +1.70(+4.63%) |
Oct 04, 2011 | 34.06 | 36.84 | 33.15 | 36.75 | 1,736,913 | +2.34(+6.80%) |