Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 32.27 | 32.70 | 32.02 | 32.25 | 347,443 | +0.09(+0.28%) |
Dec 29, 2011 | 31.84 | 32.34 | 31.01 | 32.16 | 316,698 | +0.34(+1.07%) |
Dec 28, 2011 | 32.14 | 32.17 | 31.10 | 31.82 | 284,253 | -0.27(-0.84%) |
Dec 27, 2011 | 32.05 | 32.24 | 31.50 | 32.09 | 392,102 | -0.20(-0.62%) |
Dec 23, 2011 | 31.50 | 32.42 | 31.46 | 32.29 | 284,708 | +1.16(+3.73%) |
Dec 21, 2011 | 30.49 | 31.42 | 28.43 | 31.13 | 1,503,105 | +0.63(+2.07%) |
Dec 20, 2011 | 31.51 | 31.79 | 30.04 | 30.50 | 1,286,961 | -0.32(-1.04%) |
Dec 19, 2011 | 33.43 | 33.43 | 30.46 | 30.82 | 646,865 | -2.14(-6.49%) |
Dec 16, 2011 | 33.17 | 34.57 | 32.72 | 32.96 | 745,955 | -0.21(-0.63%) |
Dec 15, 2011 | 33.94 | 34.66 | 32.71 | 33.17 | 758,906 | -0.59(-1.75%) |
Dec 14, 2011 | 35.50 | 35.86 | 33.41 | 33.76 | 856,433 | -1.99(-5.57%) |
Dec 13, 2011 | 36.97 | 37.08 | 35.02 | 35.75 | 793,829 | -1.18(-3.20%) |
Dec 12, 2011 | 36.88 | 37.38 | 35.95 | 36.93 | 389,071 | -0.31(-0.83%) |
Dec 09, 2011 | 36.51 | 37.35 | 36.15 | 37.24 | 406,125 | +0.86(+2.36%) |
Dec 08, 2011 | 36.22 | 36.99 | 36.06 | 36.38 | 688,893 | +0.03(+0.08%) |
Dec 07, 2011 | 34.62 | 36.78 | 34.62 | 36.35 | 2,557,303 | -0.81(-2.18%) |
Dec 06, 2011 | 37.30 | 37.52 | 36.89 | 37.16 | 970,122 | -0.08(-0.21%) |
Dec 05, 2011 | 38.19 | 38.70 | 36.62 | 37.24 | 728,540 | -0.05(-0.13%) |
Dec 02, 2011 | 37.82 | 38.45 | 36.75 | 37.29 | 798,894 | +0.14(+0.38%) |
Dec 01, 2011 | 38.31 | 39.20 | 36.90 | 37.15 | 453,856 | -1.25(-3.26%) |
Nov 30, 2011 | 37.57 | 38.81 | 37.33 | 38.40 | 746,533 | +2.16(+5.96%) |
Nov 29, 2011 | 35.25 | 36.74 | 33.38 | 36.24 | 1,621,304 | +0.55(+1.54%) |
Nov 28, 2011 | 35.72 | 36.73 | 35.23 | 35.69 | 737,302 | +1.02(+2.94%) |
Nov 25, 2011 | 35.83 | 36.87 | 34.56 | 34.67 | 442,881 | -1.48(-4.09%) |
Nov 23, 2011 | 37.15 | 37.96 | 35.43 | 36.15 | 542,113 | -1.35(-3.60%) |
Nov 22, 2011 | 36.83 | 37.76 | 36.12 | 37.50 | 535,531 | +0.53(+1.43%) |
Nov 21, 2011 | 37.30 | 37.74 | 36.34 | 36.97 | 411,219 | -1.04(-2.74%) |
Nov 18, 2011 | 39.39 | 39.75 | 37.27 | 38.01 | 577,079 | -0.90(-2.31%) |
Nov 17, 2011 | 38.94 | 39.78 | 38.21 | 38.91 | 857,894 | +0.01(+0.03%) |
Nov 16, 2011 | 42.03 | 42.08 | 38.32 | 38.90 | 501,152 | -3.59(-8.45%) |
Nov 15, 2011 | 42.33 | 42.73 | 41.47 | 42.49 | 318,735 | +0.17(+0.40%) |
Nov 14, 2011 | 42.01 | 42.65 | 41.37 | 42.32 | 421,247 | +0.07(+0.17%) |
Nov 11, 2011 | 43.35 | 43.86 | 42.07 | 42.25 | 419,493 | -0.61(-1.42%) |
Nov 10, 2011 | 40.89 | 43.21 | 40.89 | 42.86 | 365,375 | +0.30(+0.70%) |
Nov 09, 2011 | 43.07 | 43.80 | 42.37 | 42.56 | 290,626 | -1.69(-3.82%) |
Nov 08, 2011 | 43.62 | 44.74 | 42.96 | 44.25 | 289,200 | +0.71(+1.63%) |
Nov 07, 2011 | 43.80 | 44.33 | 43.01 | 43.54 | 155,426 | -0.44(-1.00%) |
Nov 04, 2011 | 43.78 | 44.20 | 43.15 | 43.98 | 162,846 | -0.04(-0.09%) |
Nov 03, 2011 | 43.80 | 44.60 | 42.90 | 44.02 | 592,733 | +0.82(+1.90%) |
Nov 02, 2011 | 43.81 | 44.30 | 41.91 | 43.20 | 527,250 | -0.52(-1.19%) |
Nov 01, 2011 | 43.81 | 45.41 | 42.85 | 43.72 | 502,493 | -1.58(-3.49%) |
Oct 31, 2011 | 43.73 | 45.78 | 43.12 | 45.30 | 387,823 | +0.70(+1.57%) |
Oct 28, 2011 | 44.97 | 45.08 | 43.79 | 44.60 | 434,232 | -0.41(-0.91%) |
Oct 27, 2011 | 45.23 | 45.85 | 44.59 | 45.01 | 691,004 | +0.30(+0.67%) |
Oct 26, 2011 | 44.64 | 45.25 | 43.09 | 44.71 | 420,110 | +0.65(+1.48%) |
Oct 25, 2011 | 45.17 | 45.75 | 43.52 | 44.06 | 420,796 | -0.87(-1.94%) |
Oct 24, 2011 | 44.91 | 45.91 | 44.29 | 44.93 | 504,625 | +0.29(+0.65%) |
Oct 21, 2011 | 44.57 | 45.21 | 43.63 | 44.64 | 576,247 | +0.87(+1.99%) |
Oct 20, 2011 | 41.15 | 44.47 | 40.16 | 43.77 | 569,224 | +2.88(+7.04%) |
Oct 19, 2011 | 40.89 | 42.94 | 40.30 | 40.89 | 717,590 | +0.57(+1.41%) |
Oct 18, 2011 | 40.71 | 40.97 | 38.90 | 40.32 | 343,937 | -0.20(-0.49%) |
Oct 17, 2011 | 39.85 | 41.60 | 39.47 | 40.52 | 599,192 | +0.59(+1.48%) |
Oct 14, 2011 | 39.09 | 40.45 | 38.15 | 39.93 | 348,990 | +1.30(+3.37%) |
Oct 13, 2011 | 38.25 | 39.17 | 37.62 | 38.63 | 591,352 | +0.04(+0.10%) |
Oct 12, 2011 | 38.16 | 39.87 | 37.96 | 38.59 | 384,909 | +0.89(+2.36%) |
Oct 11, 2011 | 37.54 | 38.21 | 36.88 | 37.70 | 466,564 | -0.06(-0.16%) |
Oct 10, 2011 | 36.59 | 38.86 | 35.84 | 37.76 | 892,726 | +1.80(+5.01%) |
Oct 07, 2011 | 36.91 | 37.75 | 34.94 | 35.96 | 343,175 | -1.11(-2.99%) |
Oct 06, 2011 | 34.73 | 37.20 | 33.94 | 37.07 | 736,460 | +2.40(+6.92%) |
Oct 05, 2011 | 34.25 | 34.74 | 33.67 | 34.67 | 720,573 | +0.28(+0.81%) |
Oct 04, 2011 | 34.08 | 34.75 | 32.28 | 34.39 | 1,697,548 | +0.09(+0.26%) |