Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 34.23 | 36.11 | 33.42 | 35.44 | 1,795,377 | +1.21(+3.53%) |
Dec 29, 2011 | 33.54 | 34.92 | 33.30 | 34.23 | 1,238,140 | +0.55(+1.63%) |
Dec 28, 2011 | 33.31 | 34.28 | 32.18 | 33.68 | 1,097,764 | +0.18(+0.55%) |
Dec 27, 2011 | 33.67 | 33.93 | 32.68 | 33.49 | 772,265 | -0.22(-0.66%) |
Dec 23, 2011 | 32.76 | 34.16 | 32.74 | 33.72 | 768,008 | +0.82(+2.50%) |
Dec 21, 2011 | 34.14 | 34.28 | 31.85 | 32.90 | 1,306,321 | -0.46(-1.39%) |
Dec 20, 2011 | 32.69 | 33.75 | 32.34 | 33.36 | 1,002,975 | +1.41(+4.41%) |
Dec 19, 2011 | 33.48 | 34.04 | 31.65 | 31.95 | 1,008,135 | -1.33(-4.00%) |
Dec 16, 2011 | 33.58 | 33.76 | 32.15 | 33.28 | 1,281,689 | +0.84(+2.59%) |
Dec 15, 2011 | 33.69 | 34.26 | 32.06 | 32.44 | 1,318,025 | -0.78(-2.35%) |
Dec 14, 2011 | 35.59 | 35.59 | 32.03 | 33.22 | 2,082,035 | -2.26(-6.37%) |
Dec 13, 2011 | 38.14 | 38.54 | 35.25 | 35.48 | 2,565,736 | -2.18(-5.80%) |
Dec 12, 2011 | 38.08 | 38.52 | 36.97 | 37.67 | 1,199,699 | -1.51(-3.85%) |
Dec 09, 2011 | 37.70 | 40.27 | 36.61 | 39.17 | 1,864,041 | +1.55(+4.11%) |
Dec 08, 2011 | 39.61 | 40.02 | 37.34 | 37.63 | 1,009,447 | -2.59(-6.44%) |
Dec 07, 2011 | 40.35 | 40.78 | 39.69 | 40.22 | 648,671 | -0.14(-0.34%) |
Dec 06, 2011 | 40.80 | 41.14 | 39.66 | 40.35 | 797,513 | -0.64(-1.56%) |
Dec 05, 2011 | 41.36 | 41.53 | 40.34 | 40.99 | 1,313,699 | +1.50(+3.79%) |
Dec 02, 2011 | 39.37 | 39.96 | 38.46 | 39.49 | 1,303,949 | +0.62(+1.59%) |
Dec 01, 2011 | 38.87 | 40.55 | 38.29 | 38.87 | 2,207,802 | +1.25(+3.31%) |
Nov 30, 2011 | 38.62 | 38.95 | 34.82 | 37.63 | 3,553,200 | +0.74(+2.02%) |
Nov 29, 2011 | 38.77 | 38.82 | 35.60 | 36.88 | 2,726,956 | -1.99(-5.12%) |
Nov 28, 2011 | 40.07 | 41.10 | 38.40 | 38.87 | 2,050,780 | +0.92(+2.42%) |
Nov 25, 2011 | 39.37 | 40.13 | 37.55 | 37.96 | 810,036 | -1.40(-3.56%) |
Nov 23, 2011 | 40.58 | 41.09 | 38.89 | 39.36 | 1,254,961 | -1.86(-4.52%) |
Nov 22, 2011 | 42.58 | 43.68 | 40.64 | 41.22 | 3,027,057 | -1.43(-3.35%) |
Nov 21, 2011 | 45.88 | 45.88 | 42.06 | 42.65 | 3,021,998 | -3.89(-8.36%) |
Nov 18, 2011 | 51.54 | 52.51 | 46.52 | 46.54 | 2,440,595 | -2.69(-5.47%) |
Nov 17, 2011 | 50.53 | 51.50 | 47.68 | 49.24 | 1,150,125 | -1.81(-3.54%) |
Nov 16, 2011 | 51.13 | 53.34 | 50.37 | 51.04 | 1,673,208 | -0.44(-0.86%) |
Nov 15, 2011 | 48.65 | 51.92 | 48.27 | 51.49 | 1,089,211 | +2.45(+5.00%) |
Nov 14, 2011 | 50.25 | 50.55 | 48.39 | 49.03 | 992,064 | -1.76(-3.46%) |
Nov 11, 2011 | 48.51 | 51.46 | 47.84 | 50.79 | 1,720,701 | +3.05(+6.39%) |
Nov 10, 2011 | 48.85 | 49.62 | 46.65 | 47.74 | 1,920,998 | -0.35(-0.72%) |
Nov 09, 2011 | 50.23 | 53.36 | 47.85 | 48.09 | 5,481,893 | +0.34(+0.71%) |
Nov 08, 2011 | 46.49 | 48.19 | 45.88 | 47.75 | 2,318,058 | +2.01(+4.39%) |
Nov 07, 2011 | 49.27 | 49.59 | 43.69 | 45.74 | 3,275,642 | -4.45(-8.87%) |
Nov 04, 2011 | 42.76 | 51.05 | 42.53 | 50.19 | 4,986,402 | +7.30(+17.02%) |
Nov 03, 2011 | 43.79 | 43.79 | 39.53 | 42.89 | 3,187,235 | -0.17(-0.40%) |
Nov 02, 2011 | 43.98 | 44.43 | 42.54 | 43.07 | 1,257,507 | -0.08(-0.18%) |
Nov 01, 2011 | 43.02 | 44.28 | 41.63 | 43.14 | 1,972,737 | -2.09(-4.61%) |
Oct 31, 2011 | 45.42 | 46.32 | 44.43 | 45.23 | 908,287 | -1.07(-2.32%) |
Oct 28, 2011 | 47.32 | 48.43 | 45.61 | 46.30 | 672,009 | -1.22(-2.56%) |
Oct 27, 2011 | 47.49 | 48.76 | 46.57 | 47.52 | 1,156,794 | +2.37(+5.24%) |
Oct 26, 2011 | 47.10 | 47.94 | 44.04 | 45.15 | 1,468,964 | -1.17(-2.52%) |
Oct 25, 2011 | 49.69 | 49.69 | 46.26 | 46.32 | 939,634 | -3.54(-7.11%) |
Oct 24, 2011 | 47.24 | 50.64 | 46.43 | 49.86 | 1,494,382 | +3.19(+6.83%) |
Oct 21, 2011 | 46.19 | 48.04 | 45.88 | 46.68 | 1,046,709 | +1.57(+3.49%) |
Oct 20, 2011 | 46.55 | 47.04 | 43.95 | 45.10 | 1,776,932 | -1.54(-3.29%) |
Oct 19, 2011 | 48.15 | 49.43 | 46.54 | 46.64 | 892,699 | -2.43(-4.96%) |
Oct 18, 2011 | 46.42 | 49.52 | 45.62 | 49.07 | 1,266,294 | +2.63(+5.66%) |
Oct 17, 2011 | 49.27 | 49.65 | 45.65 | 46.45 | 1,359,697 | -3.16(-6.37%) |
Oct 14, 2011 | 47.16 | 49.63 | 47.04 | 49.60 | 1,312,063 | +3.08(+6.62%) |
Oct 13, 2011 | 45.40 | 47.06 | 45.06 | 46.52 | 765,700 | +0.49(+1.07%) |
Oct 12, 2011 | 46.37 | 47.63 | 45.66 | 46.03 | 1,390,637 | +0.42(+0.93%) |
Oct 11, 2011 | 42.98 | 48.56 | 42.85 | 45.61 | 2,850,509 | +2.16(+4.98%) |
Oct 10, 2011 | 43.87 | 44.41 | 42.37 | 43.44 | 870,459 | +0.65(+1.51%) |
Oct 07, 2011 | 44.66 | 45.85 | 42.59 | 42.80 | 1,096,127 | -2.34(-5.18%) |
Oct 06, 2011 | 44.55 | 45.30 | 43.25 | 45.13 | 1,116,538 | +1.33(+3.04%) |
Oct 05, 2011 | 41.93 | 44.04 | 41.55 | 43.80 | 1,819,084 | +1.22(+2.86%) |
Oct 04, 2011 | 39.82 | 42.74 | 39.29 | 42.58 | 2,294,270 | +2.37(+5.88%) |