Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.66 | 43.89 | 43.39 | 43.39 | 163,942 | -0.27(-0.61%) |
Dec 29, 2011 | 43.07 | 43.91 | 43.07 | 43.66 | 162,813 | +0.50(+1.16%) |
Dec 28, 2011 | 43.73 | 43.73 | 42.94 | 43.16 | 111,348 | -0.52(-1.20%) |
Dec 27, 2011 | 43.52 | 43.97 | 43.36 | 43.68 | 110,058 | -0.05(-0.11%) |
Dec 23, 2011 | 43.41 | 43.86 | 43.37 | 43.73 | 92,260 | +0.30(+0.69%) |
Dec 21, 2011 | 43.33 | 43.49 | 42.53 | 43.43 | 212,857 | +0.02(+0.06%) |
Dec 20, 2011 | 42.33 | 43.54 | 42.33 | 43.41 | 287,268 | +1.81(+4.36%) |
Dec 19, 2011 | 42.81 | 42.97 | 41.46 | 41.59 | 253,972 | -0.97(-2.29%) |
Dec 16, 2011 | 41.80 | 42.70 | 41.66 | 42.57 | 945,958 | +1.04(+2.50%) |
Dec 15, 2011 | 41.19 | 41.53 | 40.80 | 41.53 | 211,742 | +0.78(+1.92%) |
Dec 14, 2011 | 41.12 | 41.34 | 40.59 | 40.75 | 220,376 | -0.56(-1.35%) |
Dec 13, 2011 | 41.89 | 42.25 | 40.98 | 41.30 | 238,168 | -0.23(-0.56%) |
Dec 12, 2011 | 41.69 | 41.89 | 41.12 | 41.54 | 228,079 | -0.66(-1.56%) |
Dec 09, 2011 | 41.59 | 42.43 | 41.44 | 42.19 | 115,644 | +0.72(+1.74%) |
Dec 08, 2011 | 41.88 | 42.17 | 41.32 | 41.47 | 212,812 | -0.67(-1.58%) |
Dec 07, 2011 | 41.84 | 42.27 | 41.34 | 42.13 | 229,592 | -0.04(-0.10%) |
Dec 06, 2011 | 42.40 | 42.63 | 42.09 | 42.18 | 329,281 | -0.45(-1.05%) |
Dec 05, 2011 | 42.42 | 43.17 | 42.38 | 42.63 | 313,199 | +0.25(+0.59%) |
Dec 02, 2011 | 42.42 | 42.96 | 42.02 | 42.38 | 329,011 | +0.31(+0.73%) |
Dec 01, 2011 | 42.03 | 43.04 | 42.00 | 42.07 | 366,331 | -0.17(-0.41%) |
Nov 30, 2011 | 41.34 | 42.28 | 41.34 | 42.24 | 574,189 | +1.80(+4.46%) |
Nov 29, 2011 | 40.09 | 40.75 | 39.91 | 40.44 | 174,075 | +0.38(+0.96%) |
Nov 28, 2011 | 39.56 | 40.11 | 39.56 | 40.06 | 277,941 | +1.37(+3.55%) |
Nov 25, 2011 | 38.93 | 39.37 | 38.66 | 38.68 | 123,453 | -0.34(-0.87%) |
Nov 23, 2011 | 39.43 | 39.64 | 38.69 | 39.02 | 271,240 | -0.76(-1.90%) |
Nov 22, 2011 | 39.41 | 39.98 | 39.41 | 39.78 | 378,650 | +0.32(+0.80%) |
Nov 21, 2011 | 39.35 | 39.65 | 38.98 | 39.46 | 283,036 | -0.48(-1.21%) |
Nov 18, 2011 | 39.91 | 40.11 | 39.61 | 39.95 | 180,546 | +0.27(+0.67%) |
Nov 17, 2011 | 40.08 | 40.41 | 39.48 | 39.68 | 433,405 | -0.56(-1.38%) |
Nov 16, 2011 | 40.50 | 40.89 | 40.16 | 40.24 | 268,990 | -0.17(-0.43%) |
Nov 15, 2011 | 39.96 | 40.60 | 39.76 | 40.41 | 170,196 | +0.34(+0.85%) |
Nov 14, 2011 | 40.20 | 40.42 | 39.78 | 40.07 | 138,148 | -0.35(-0.86%) |
Nov 11, 2011 | 39.87 | 40.67 | 39.72 | 40.42 | 163,384 | +0.91(+2.32%) |
Nov 10, 2011 | 39.70 | 40.18 | 39.17 | 39.51 | 227,170 | +0.27(+0.68%) |
Nov 09, 2011 | 39.45 | 39.66 | 38.88 | 39.24 | 289,896 | -1.02(-2.54%) |
Nov 08, 2011 | 40.50 | 40.51 | 39.79 | 40.26 | 435,578 | -0.08(-0.21%) |
Nov 07, 2011 | 40.39 | 40.56 | 39.64 | 40.35 | 241,952 | -0.02(-0.06%) |
Nov 04, 2011 | 40.14 | 40.49 | 39.57 | 40.37 | 293,208 | -0.08(-0.20%) |
Nov 03, 2011 | 39.51 | 40.57 | 39.05 | 40.45 | 240,209 | +1.34(+3.43%) |
Nov 02, 2011 | 38.81 | 39.18 | 38.44 | 39.11 | 256,750 | +0.86(+2.25%) |
Nov 01, 2011 | 39.25 | 39.32 | 38.07 | 38.25 | 321,744 | -1.47(-3.69%) |
Oct 31, 2011 | 40.31 | 40.77 | 39.69 | 39.72 | 261,048 | -0.96(-2.36%) |
Oct 28, 2011 | 40.63 | 41.14 | 40.51 | 40.68 | 171,926 | -0.12(-0.28%) |
Oct 27, 2011 | 40.23 | 41.27 | 39.78 | 40.79 | 410,752 | +0.26(+0.65%) |
Oct 26, 2011 | 40.63 | 40.77 | 39.68 | 40.53 | 151,301 | +0.50(+1.24%) |
Oct 25, 2011 | 40.93 | 41.08 | 39.99 | 40.03 | 90,347 | -1.02(-2.48%) |
Oct 24, 2011 | 40.36 | 41.22 | 40.07 | 41.05 | 290,244 | +0.90(+2.25%) |
Oct 21, 2011 | 40.08 | 40.44 | 39.73 | 40.15 | 187,226 | +0.45(+1.13%) |
Oct 20, 2011 | 39.28 | 39.72 | 38.85 | 39.70 | 128,211 | +0.36(+0.93%) |
Oct 19, 2011 | 40.26 | 40.31 | 39.27 | 39.34 | 173,952 | -0.88(-2.18%) |
Oct 18, 2011 | 39.45 | 40.41 | 38.90 | 40.21 | 112,996 | +0.89(+2.25%) |
Oct 17, 2011 | 39.99 | 40.26 | 39.16 | 39.33 | 189,949 | -0.94(-2.34%) |
Oct 14, 2011 | 40.22 | 40.34 | 39.80 | 40.27 | 137,447 | +0.33(+0.83%) |
Oct 13, 2011 | 40.09 | 40.11 | 39.34 | 39.94 | 161,749 | -0.39(-0.97%) |
Oct 12, 2011 | 39.66 | 40.62 | 39.63 | 40.33 | 323,633 | +0.85(+2.16%) |
Oct 11, 2011 | 38.92 | 39.56 | 38.82 | 39.48 | 247,847 | +0.36(+0.93%) |
Oct 10, 2011 | 38.77 | 39.32 | 38.72 | 39.11 | 262,838 | +1.07(+2.81%) |
Oct 07, 2011 | 38.71 | 38.81 | 37.78 | 38.04 | 266,143 | -0.44(-1.14%) |
Oct 06, 2011 | 37.79 | 38.72 | 37.67 | 38.48 | 170,505 | +0.68(+1.80%) |
Oct 05, 2011 | 37.15 | 37.89 | 36.69 | 37.80 | 226,689 | +0.84(+2.26%) |
Oct 04, 2011 | 35.14 | 37.06 | 34.76 | 36.97 | 348,195 | +1.54(+4.35%) |