Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.84 | 43.84 | 42.69 | 42.84 | 143,924 | -0.99(-2.27%) |
Dec 29, 2011 | 43.77 | 44.03 | 43.45 | 43.84 | 196,487 | +0.13(+0.30%) |
Dec 28, 2011 | 43.37 | 44.41 | 43.22 | 43.71 | 371,355 | +0.15(+0.35%) |
Dec 27, 2011 | 43.76 | 44.04 | 42.69 | 43.55 | 203,984 | -0.38(-0.86%) |
Dec 23, 2011 | 43.82 | 44.47 | 43.38 | 43.93 | 246,955 | +1.26(+2.94%) |
Dec 21, 2011 | 43.59 | 43.90 | 42.60 | 42.68 | 414,034 | -1.13(-2.58%) |
Dec 20, 2011 | 44.00 | 44.28 | 43.62 | 43.81 | 317,613 | +0.55(+1.28%) |
Dec 19, 2011 | 44.61 | 44.74 | 43.08 | 43.25 | 370,968 | -1.29(-2.90%) |
Dec 16, 2011 | 43.42 | 44.57 | 43.27 | 44.55 | 473,482 | +1.18(+2.71%) |
Dec 15, 2011 | 43.19 | 43.79 | 43.12 | 43.37 | 271,505 | +0.61(+1.43%) |
Dec 14, 2011 | 43.21 | 43.29 | 42.04 | 42.76 | 945,563 | -0.66(-1.51%) |
Dec 13, 2011 | 45.18 | 45.33 | 43.07 | 43.41 | 358,824 | -1.50(-3.33%) |
Dec 12, 2011 | 45.03 | 45.46 | 44.15 | 44.91 | 486,879 | -0.61(-1.33%) |
Dec 09, 2011 | 47.09 | 47.09 | 44.95 | 45.52 | 686,804 | -1.42(-3.03%) |
Dec 08, 2011 | 46.44 | 47.55 | 46.39 | 46.94 | 377,717 | +0.15(+0.31%) |
Dec 07, 2011 | 47.28 | 47.94 | 46.74 | 46.79 | 589,369 | -0.50(-1.07%) |
Dec 06, 2011 | 46.41 | 47.38 | 46.26 | 47.30 | 432,111 | +0.71(+1.52%) |
Dec 05, 2011 | 47.11 | 47.41 | 46.17 | 46.59 | 484,407 | +0.13(+0.28%) |
Dec 02, 2011 | 47.79 | 47.79 | 46.16 | 46.46 | 337,484 | -1.00(-2.11%) |
Dec 01, 2011 | 47.34 | 48.85 | 46.74 | 47.46 | 450,542 | +0.31(+0.67%) |
Nov 30, 2011 | 46.85 | 47.86 | 46.50 | 47.14 | 514,815 | +1.53(+3.35%) |
Nov 29, 2011 | 45.14 | 46.62 | 45.09 | 45.62 | 476,206 | +0.49(+1.08%) |
Nov 28, 2011 | 43.78 | 45.14 | 43.67 | 45.13 | 321,698 | +2.41(+5.64%) |
Nov 25, 2011 | 43.15 | 43.27 | 42.57 | 42.72 | 333,483 | -0.55(-1.28%) |
Nov 23, 2011 | 43.89 | 44.23 | 43.24 | 43.27 | 555,184 | -0.91(-2.05%) |
Nov 22, 2011 | 44.61 | 44.98 | 44.18 | 44.18 | 457,269 | -0.58(-1.31%) |
Nov 21, 2011 | 45.38 | 45.66 | 43.95 | 44.76 | 298,080 | -1.22(-2.65%) |
Nov 18, 2011 | 45.71 | 46.20 | 45.46 | 45.98 | 325,724 | +0.44(+0.96%) |
Nov 17, 2011 | 45.71 | 46.16 | 45.28 | 45.55 | 526,567 | -0.31(-0.67%) |
Nov 16, 2011 | 46.29 | 46.90 | 45.82 | 45.85 | 247,161 | -0.84(-1.80%) |
Nov 15, 2011 | 46.12 | 46.91 | 45.52 | 46.69 | 314,867 | +0.61(+1.32%) |
Nov 14, 2011 | 46.76 | 47.16 | 45.93 | 46.09 | 630,676 | -1.10(-2.34%) |
Nov 11, 2011 | 46.71 | 47.57 | 46.32 | 47.19 | 250,942 | +0.91(+1.96%) |
Nov 10, 2011 | 48.20 | 48.45 | 45.65 | 46.28 | 859,743 | -1.91(-3.97%) |
Nov 09, 2011 | 49.82 | 50.85 | 47.47 | 48.20 | 843,381 | -1.95(-3.89%) |
Nov 08, 2011 | 52.04 | 52.56 | 49.85 | 50.15 | 954,023 | -2.07(-3.97%) |
Nov 07, 2011 | 52.20 | 52.56 | 50.74 | 52.22 | 405,861 | +0.10(+0.20%) |
Nov 04, 2011 | 51.99 | 52.38 | 51.10 | 52.12 | 301,228 | -0.28(-0.54%) |
Nov 03, 2011 | 51.12 | 52.57 | 51.12 | 52.40 | 485,482 | +2.02(+4.00%) |
Nov 02, 2011 | 50.50 | 50.50 | 49.61 | 50.39 | 744,444 | +0.66(+1.32%) |
Nov 01, 2011 | 48.92 | 50.18 | 48.53 | 49.73 | 682,353 | -0.71(-1.40%) |
Oct 31, 2011 | 50.93 | 51.28 | 50.41 | 50.44 | 398,843 | -0.90(-1.75%) |
Oct 28, 2011 | 51.48 | 51.89 | 50.38 | 51.34 | 280,632 | -0.28(-0.55%) |
Oct 27, 2011 | 51.83 | 52.12 | 50.77 | 51.62 | 780,131 | +1.16(+2.30%) |
Oct 26, 2011 | 51.20 | 51.48 | 49.06 | 50.46 | 460,559 | +0.01(+0.03%) |
Oct 25, 2011 | 50.98 | 51.41 | 49.68 | 50.45 | 314,076 | -1.07(-2.07%) |
Oct 24, 2011 | 49.92 | 51.80 | 49.78 | 51.51 | 622,805 | +1.81(+3.64%) |
Oct 21, 2011 | 48.41 | 50.12 | 48.21 | 49.70 | 262,641 | +1.76(+3.67%) |
Oct 20, 2011 | 48.31 | 48.93 | 47.37 | 47.94 | 510,881 | -0.52(-1.07%) |
Oct 19, 2011 | 48.84 | 49.29 | 48.31 | 48.46 | 272,243 | -0.27(-0.55%) |
Oct 18, 2011 | 48.78 | 49.18 | 48.26 | 48.73 | 312,994 | +0.14(+0.29%) |
Oct 17, 2011 | 49.39 | 49.47 | 48.34 | 48.59 | 216,201 | -0.80(-1.63%) |
Oct 14, 2011 | 49.06 | 49.59 | 48.55 | 49.39 | 381,045 | +0.73(+1.50%) |
Oct 13, 2011 | 47.80 | 49.20 | 46.90 | 48.66 | 446,205 | +0.70(+1.46%) |
Oct 12, 2011 | 46.12 | 48.43 | 45.93 | 47.96 | 966,398 | +2.12(+4.62%) |
Oct 11, 2011 | 45.99 | 46.08 | 45.38 | 45.84 | 481,797 | -0.16(-0.35%) |
Oct 10, 2011 | 46.01 | 46.41 | 45.47 | 46.01 | 401,504 | +1.13(+2.52%) |
Oct 07, 2011 | 47.11 | 47.11 | 44.71 | 44.87 | 527,256 | -1.62(-3.49%) |
Oct 06, 2011 | 45.79 | 46.55 | 45.59 | 46.49 | 430,969 | +1.40(+3.11%) |
Oct 05, 2011 | 43.16 | 45.61 | 42.14 | 45.09 | 599,004 | +2.15(+5.00%) |
Oct 04, 2011 | 42.33 | 43.06 | 40.75 | 42.95 | 1,282,793 | +0.21(+0.50%) |