Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.41 | 40.30 | 39.29 | 39.86 | 36,775 | +0.66(+1.69%) |
Dec 29, 2011 | 39.50 | 39.53 | 39.13 | 39.20 | 27,600 | +0.01(+0.02%) |
Dec 28, 2011 | 39.72 | 39.93 | 39.17 | 39.19 | 21,662 | -0.48(-1.20%) |
Dec 27, 2011 | 39.21 | 39.74 | 39.06 | 39.67 | 65,071 | +0.63(+1.62%) |
Dec 23, 2011 | 39.78 | 39.78 | 38.76 | 39.03 | 39,875 | -0.18(-0.45%) |
Dec 21, 2011 | 38.59 | 39.53 | 38.29 | 39.21 | 52,656 | +0.38(+0.99%) |
Dec 20, 2011 | 38.49 | 39.08 | 38.49 | 38.83 | 101,712 | +0.67(+1.76%) |
Dec 19, 2011 | 38.75 | 38.75 | 37.89 | 38.16 | 94,494 | -0.30(-0.78%) |
Dec 16, 2011 | 38.89 | 38.98 | 38.31 | 38.46 | 55,706 | +0.10(+0.26%) |
Dec 15, 2011 | 38.44 | 38.85 | 38.02 | 38.36 | 127,116 | +0.14(+0.35%) |
Dec 14, 2011 | 38.06 | 38.41 | 37.42 | 38.22 | 58,030 | -0.16(-0.43%) |
Dec 13, 2011 | 40.18 | 40.24 | 38.17 | 38.39 | 94,513 | -1.30(-3.27%) |
Dec 12, 2011 | 39.58 | 39.75 | 39.13 | 39.68 | 119,393 | -0.67(-1.66%) |
Dec 09, 2011 | 40.70 | 40.71 | 40.35 | 40.35 | 71,807 | -0.08(-0.19%) |
Dec 08, 2011 | 40.94 | 40.94 | 40.20 | 40.43 | 52,922 | -0.76(-1.83%) |
Dec 07, 2011 | 41.50 | 41.78 | 41.10 | 41.19 | 177,787 | -0.50(-1.19%) |
Dec 06, 2011 | 41.90 | 41.99 | 41.54 | 41.68 | 82,101 | -0.05(-0.13%) |
Dec 05, 2011 | 41.87 | 41.93 | 40.69 | 41.74 | 49,113 | +0.67(+1.63%) |
Dec 02, 2011 | 41.09 | 41.36 | 40.26 | 41.07 | 104,983 | +0.33(+0.82%) |
Dec 01, 2011 | 39.95 | 41.06 | 39.95 | 40.73 | 105,093 | +0.56(+1.40%) |
Nov 30, 2011 | 39.62 | 40.68 | 39.53 | 40.17 | 185,934 | +1.30(+3.34%) |
Nov 29, 2011 | 38.48 | 39.13 | 37.84 | 38.87 | 38,330 | +0.31(+0.81%) |
Nov 28, 2011 | 37.84 | 38.68 | 37.52 | 38.56 | 82,880 | +1.48(+4.00%) |
Nov 25, 2011 | 37.32 | 37.32 | 36.83 | 37.07 | 40,647 | -0.42(-1.12%) |
Nov 23, 2011 | 37.62 | 37.65 | 37.05 | 37.50 | 40,530 | -0.46(-1.20%) |
Nov 22, 2011 | 37.62 | 38.08 | 37.05 | 37.95 | 61,738 | +0.39(+1.04%) |
Nov 21, 2011 | 37.51 | 37.78 | 36.96 | 37.56 | 35,311 | -0.90(-2.33%) |
Nov 18, 2011 | 37.45 | 38.64 | 37.00 | 38.46 | 62,968 | +1.14(+3.06%) |
Nov 17, 2011 | 37.72 | 37.77 | 37.20 | 37.32 | 59,907 | -0.61(-1.62%) |
Nov 16, 2011 | 37.74 | 38.51 | 37.63 | 37.93 | 35,774 | -0.59(-1.54%) |
Nov 15, 2011 | 38.71 | 38.80 | 38.28 | 38.52 | 177,627 | -0.71(-1.80%) |
Nov 14, 2011 | 38.80 | 39.29 | 38.74 | 39.23 | 89,705 | +0.14(+0.36%) |
Nov 11, 2011 | 38.33 | 39.30 | 38.12 | 39.08 | 163,611 | +1.41(+3.75%) |
Nov 10, 2011 | 39.35 | 39.35 | 37.47 | 37.67 | 335,382 | -1.10(-2.83%) |
Nov 09, 2011 | 39.39 | 39.76 | 38.46 | 38.77 | 90,176 | -1.15(-2.89%) |
Nov 08, 2011 | 40.63 | 40.64 | 38.56 | 39.93 | 74,001 | -0.60(-1.48%) |
Nov 07, 2011 | 39.77 | 40.68 | 39.77 | 40.52 | 52,898 | +0.38(+0.94%) |
Nov 04, 2011 | 40.18 | 40.92 | 39.98 | 40.15 | 47,226 | -0.57(-1.40%) |
Nov 03, 2011 | 38.96 | 40.91 | 38.14 | 40.72 | 97,542 | +2.17(+5.62%) |
Nov 02, 2011 | 39.73 | 39.73 | 37.94 | 38.55 | 81,479 | -1.00(-2.54%) |
Nov 01, 2011 | 40.34 | 40.65 | 39.18 | 39.55 | 95,416 | -1.49(-3.63%) |
Oct 31, 2011 | 39.97 | 41.14 | 39.86 | 41.04 | 46,850 | +0.41(+1.00%) |
Oct 28, 2011 | 41.34 | 41.43 | 40.01 | 40.64 | 49,422 | -0.52(-1.26%) |
Oct 27, 2011 | 40.71 | 41.51 | 40.45 | 41.16 | 181,649 | +1.74(+4.41%) |
Oct 26, 2011 | 40.90 | 40.94 | 39.34 | 39.42 | 94,148 | -0.75(-1.86%) |
Oct 25, 2011 | 41.49 | 42.09 | 40.17 | 40.17 | 50,204 | -1.35(-3.26%) |
Oct 24, 2011 | 40.17 | 41.68 | 39.61 | 41.52 | 43,040 | +1.35(+3.35%) |
Oct 21, 2011 | 39.61 | 40.40 | 39.55 | 40.17 | 41,214 | +1.03(+2.64%) |
Oct 20, 2011 | 39.83 | 39.91 | 38.35 | 39.14 | 50,221 | -0.51(-1.29%) |
Oct 19, 2011 | 39.50 | 40.14 | 39.44 | 39.65 | 42,470 | +0.01(+0.04%) |
Oct 18, 2011 | 39.75 | 40.55 | 39.52 | 39.64 | 83,520 | +0.02(+0.05%) |
Oct 17, 2011 | 39.88 | 39.91 | 39.34 | 39.62 | 32,596 | -0.41(-1.01%) |
Oct 14, 2011 | 40.51 | 40.51 | 39.93 | 40.02 | 22,202 | +0.11(+0.29%) |
Oct 13, 2011 | 39.09 | 40.00 | 39.09 | 39.91 | 46,434 | +0.06(+0.16%) |
Oct 12, 2011 | 39.73 | 40.22 | 39.42 | 39.85 | 39,246 | +0.45(+1.14%) |
Oct 11, 2011 | 38.67 | 39.88 | 38.67 | 39.40 | 33,981 | +0.01(+0.02%) |
Oct 10, 2011 | 38.49 | 39.45 | 38.19 | 39.39 | 60,381 | +1.19(+3.12%) |
Oct 07, 2011 | 39.70 | 39.83 | 38.09 | 38.20 | 50,901 | -1.19(-3.02%) |
Oct 06, 2011 | 38.67 | 39.60 | 38.09 | 39.39 | 133,554 | +0.94(+2.45%) |
Oct 05, 2011 | 37.23 | 38.56 | 36.78 | 38.45 | 131,653 | +1.20(+3.23%) |
Oct 04, 2011 | 34.65 | 37.28 | 34.05 | 37.25 | 129,385 | +2.37(+6.80%) |