Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.70 | 46.70 | 46.21 | 46.30 | 332,198 | -0.39(-0.84%) |
Dec 29, 2011 | 46.11 | 46.77 | 46.11 | 46.70 | 353,809 | +0.56(+1.21%) |
Dec 28, 2011 | 47.43 | 47.62 | 46.13 | 46.14 | 402,153 | -1.41(-2.97%) |
Dec 27, 2011 | 47.53 | 47.87 | 47.41 | 47.55 | 161,339 | -0.09(-0.19%) |
Dec 23, 2011 | 47.02 | 47.67 | 46.98 | 47.65 | 202,184 | +0.63(+1.35%) |
Dec 21, 2011 | 46.72 | 47.01 | 45.95 | 47.01 | 575,173 | +0.11(+0.23%) |
Dec 20, 2011 | 47.08 | 47.25 | 46.57 | 46.90 | 384,399 | +0.66(+1.42%) |
Dec 19, 2011 | 46.38 | 46.93 | 46.12 | 46.25 | 446,880 | -0.20(-0.44%) |
Dec 16, 2011 | 46.15 | 46.52 | 44.52 | 46.45 | 685,314 | +0.41(+0.88%) |
Dec 15, 2011 | 46.06 | 46.29 | 45.91 | 46.04 | 403,694 | +0.24(+0.53%) |
Dec 14, 2011 | 45.51 | 46.01 | 45.34 | 45.80 | 936,116 | -0.05(-0.11%) |
Dec 13, 2011 | 46.66 | 47.16 | 45.63 | 45.85 | 631,937 | -0.61(-1.31%) |
Dec 12, 2011 | 46.77 | 46.88 | 46.03 | 46.46 | 496,748 | -0.65(-1.39%) |
Dec 09, 2011 | 45.97 | 47.29 | 45.88 | 47.11 | 435,358 | +1.38(+3.02%) |
Dec 08, 2011 | 45.69 | 46.15 | 45.49 | 45.73 | 651,312 | -0.25(-0.55%) |
Dec 07, 2011 | 46.13 | 46.56 | 45.31 | 45.99 | 462,737 | -0.54(-1.16%) |
Dec 06, 2011 | 47.00 | 47.05 | 46.35 | 46.53 | 335,339 | -0.33(-0.70%) |
Dec 05, 2011 | 47.38 | 47.59 | 46.74 | 46.86 | 553,781 | +0.14(+0.29%) |
Dec 02, 2011 | 47.44 | 47.77 | 46.69 | 46.72 | 374,803 | -0.55(-1.17%) |
Dec 01, 2011 | 46.49 | 47.43 | 46.49 | 47.27 | 666,405 | +0.61(+1.31%) |
Nov 30, 2011 | 46.00 | 46.74 | 45.88 | 46.66 | 3,131,305 | +1.86(+4.16%) |
Nov 29, 2011 | 44.90 | 45.39 | 44.75 | 44.80 | 633,736 | -0.20(-0.44%) |
Nov 28, 2011 | 45.53 | 45.53 | 44.74 | 45.00 | 972,522 | +0.88(+1.99%) |
Nov 25, 2011 | 44.10 | 44.72 | 43.81 | 44.12 | 337,752 | +0.16(+0.37%) |
Nov 23, 2011 | 44.51 | 44.69 | 43.75 | 43.96 | 545,579 | -0.96(-2.14%) |
Nov 22, 2011 | 44.72 | 45.31 | 44.28 | 44.92 | 903,324 | +0.18(+0.41%) |
Nov 21, 2011 | 44.79 | 45.30 | 44.27 | 44.74 | 811,900 | -0.95(-2.09%) |
Nov 18, 2011 | 45.09 | 46.05 | 44.53 | 45.69 | 916,000 | +0.41(+0.90%) |
Nov 17, 2011 | 47.24 | 49.72 | 44.42 | 45.28 | 2,516,960 | -1.72(-3.66%) |
Nov 16, 2011 | 47.30 | 47.67 | 46.54 | 47.00 | 778,661 | -0.62(-1.30%) |
Nov 15, 2011 | 47.26 | 47.82 | 47.16 | 47.62 | 906,138 | +0.47(+1.01%) |
Nov 14, 2011 | 47.43 | 48.25 | 47.08 | 47.15 | 440,654 | -0.25(-0.52%) |
Nov 11, 2011 | 46.94 | 47.68 | 46.92 | 47.39 | 373,557 | +0.82(+1.77%) |
Nov 10, 2011 | 47.40 | 47.45 | 46.36 | 46.57 | 598,684 | -0.26(-0.56%) |
Nov 09, 2011 | 46.70 | 47.76 | 46.02 | 46.83 | 1,719,197 | -0.84(-1.77%) |
Nov 08, 2011 | 45.97 | 47.88 | 45.21 | 47.67 | 1,671,825 | +2.02(+4.43%) |
Nov 07, 2011 | 45.47 | 45.71 | 45.18 | 45.65 | 665,289 | +0.22(+0.48%) |
Nov 04, 2011 | 45.35 | 45.65 | 44.76 | 45.43 | 199,436 | -0.31(-0.68%) |
Nov 03, 2011 | 44.31 | 45.88 | 44.01 | 45.74 | 667,979 | +1.88(+4.29%) |
Nov 02, 2011 | 44.33 | 44.59 | 43.64 | 43.86 | 410,381 | +0.23(+0.53%) |
Nov 01, 2011 | 43.80 | 44.65 | 43.24 | 43.63 | 570,491 | -1.82(-4.01%) |
Oct 31, 2011 | 44.35 | 45.97 | 44.35 | 45.45 | 993,545 | +0.28(+0.61%) |
Oct 28, 2011 | 44.77 | 45.31 | 44.60 | 45.18 | 916,441 | +0.00(+0.01%) |
Oct 27, 2011 | 45.01 | 45.55 | 43.94 | 45.17 | 760,843 | +1.66(+3.80%) |
Oct 26, 2011 | 44.77 | 45.24 | 43.38 | 43.52 | 680,809 | -0.72(-1.63%) |
Oct 25, 2011 | 44.35 | 44.99 | 44.06 | 44.24 | 780,366 | -0.40(-0.89%) |
Oct 24, 2011 | 42.96 | 44.64 | 42.85 | 44.64 | 922,925 | +1.82(+4.25%) |
Oct 21, 2011 | 42.02 | 42.82 | 41.55 | 42.82 | 851,350 | +1.55(+3.75%) |
Oct 20, 2011 | 41.13 | 41.66 | 40.73 | 41.27 | 922,425 | -0.19(-0.46%) |
Oct 19, 2011 | 42.34 | 43.12 | 41.29 | 41.46 | 510,192 | -1.06(-2.49%) |
Oct 18, 2011 | 42.36 | 42.80 | 41.91 | 42.52 | 414,894 | +0.29(+0.68%) |
Oct 17, 2011 | 41.96 | 42.55 | 41.89 | 42.23 | 899,991 | +0.02(+0.06%) |
Oct 14, 2011 | 42.48 | 42.54 | 41.86 | 42.21 | 353,729 | +0.46(+1.11%) |
Oct 13, 2011 | 41.25 | 41.80 | 41.17 | 41.74 | 526,452 | +0.15(+0.37%) |
Oct 12, 2011 | 41.49 | 41.81 | 41.31 | 41.59 | 595,200 | +0.20(+0.49%) |
Oct 11, 2011 | 40.43 | 41.52 | 40.43 | 41.38 | 431,209 | +0.37(+0.90%) |
Oct 10, 2011 | 40.59 | 41.24 | 40.44 | 41.02 | 423,690 | +0.94(+2.34%) |
Oct 07, 2011 | 39.95 | 40.79 | 39.26 | 40.08 | 912,405 | +0.44(+1.10%) |
Oct 06, 2011 | 39.34 | 39.68 | 39.21 | 39.64 | 588,947 | +0.85(+2.20%) |
Oct 05, 2011 | 37.94 | 38.99 | 37.26 | 38.79 | 761,641 | +1.17(+3.10%) |
Oct 04, 2011 | 36.89 | 37.62 | 35.96 | 37.62 | 2,547,891 | +0.17(+0.47%) |