Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.25 | 40.45 | 40.25 | 40.37 | 8,788 | +0.51(+1.28%) |
Dec 29, 2011 | 39.68 | 40.11 | 39.60 | 39.86 | 10,361 | +0.52(+1.32%) |
Dec 28, 2011 | 39.51 | 39.51 | 39.01 | 39.34 | 8,512 | -0.10(-0.25%) |
Dec 27, 2011 | 39.19 | 39.51 | 39.19 | 39.44 | 27,116 | -0.33(-0.83%) |
Dec 23, 2011 | 39.30 | 39.77 | 39.30 | 39.77 | 6,723 | +0.27(+0.68%) |
Dec 21, 2011 | 39.51 | 39.55 | 39.23 | 39.50 | 18,069 | +0.48(+1.23%) |
Dec 20, 2011 | 38.79 | 39.20 | 38.79 | 39.02 | 10,963 | +0.48(+1.25%) |
Dec 19, 2011 | 38.60 | 38.90 | 38.54 | 38.54 | 6,764 | -0.59(-1.51%) |
Dec 16, 2011 | 39.19 | 39.60 | 39.11 | 39.13 | 10,821 | +0.31(+0.80%) |
Dec 15, 2011 | 39.02 | 39.05 | 38.82 | 38.82 | 8,204 | +0.38(+0.99%) |
Dec 14, 2011 | 38.64 | 38.69 | 38.44 | 38.44 | 10,852 | -0.16(-0.41%) |
Dec 13, 2011 | 38.87 | 39.14 | 38.60 | 38.60 | 3,761 | +0.10(+0.26%) |
Dec 12, 2011 | 38.61 | 38.94 | 38.41 | 38.50 | 7,583 | -0.61(-1.56%) |
Dec 09, 2011 | 39.02 | 39.40 | 38.96 | 39.11 | 24,480 | +0.40(+1.03%) |
Dec 08, 2011 | 39.16 | 39.16 | 38.63 | 38.71 | 3,902 | -0.25(-0.64%) |
Dec 07, 2011 | 38.90 | 39.29 | 38.81 | 38.96 | 11,645 | +0.46(+1.19%) |
Dec 06, 2011 | 38.45 | 38.67 | 38.45 | 38.50 | 5,491 | -0.08(-0.21%) |
Dec 05, 2011 | 38.31 | 38.60 | 38.31 | 38.58 | 6,924 | +0.72(+1.90%) |
Dec 02, 2011 | 37.96 | 38.32 | 37.86 | 37.86 | 12,235 | +0.51(+1.37%) |
Dec 01, 2011 | 37.37 | 37.60 | 37.31 | 37.35 | 14,294 | -0.70(-1.84%) |
Nov 30, 2011 | 38.07 | 38.36 | 37.95 | 38.05 | 14,952 | +0.92(+2.48%) |
Nov 29, 2011 | 37.28 | 37.52 | 37.12 | 37.13 | 10,644 | +0.43(+1.17%) |
Nov 28, 2011 | 36.83 | 37.08 | 36.69 | 36.70 | 5,740 | -0.30(-0.81%) |
Nov 25, 2011 | 37.10 | 37.55 | 37.00 | 37.00 | 3,141 | -0.59(-1.57%) |
Nov 23, 2011 | 37.94 | 37.94 | 37.58 | 37.59 | 10,623 | -0.57(-1.49%) |
Nov 22, 2011 | 38.15 | 38.50 | 38.05 | 38.16 | 7,450 | -0.58(-1.50%) |
Nov 21, 2011 | 38.74 | 38.74 | 38.18 | 38.74 | 7,742 | +0.09(+0.23%) |
Nov 18, 2011 | 38.71 | 38.99 | 38.56 | 38.65 | 5,493 | +0.30(+0.78%) |
Nov 17, 2011 | 38.80 | 39.04 | 38.35 | 38.35 | 5,554 | -0.62(-1.59%) |
Nov 16, 2011 | 38.71 | 39.15 | 38.71 | 38.97 | 10,053 | -0.33(-0.84%) |
Nov 15, 2011 | 39.05 | 39.40 | 39.05 | 39.30 | 5,069 | +0.17(+0.43%) |
Nov 14, 2011 | 39.50 | 39.50 | 39.11 | 39.13 | 8,309 | +0.08(+0.20%) |
Nov 11, 2011 | 38.70 | 39.17 | 38.70 | 39.05 | 12,131 | +0.50(+1.30%) |
Nov 10, 2011 | 38.77 | 39.04 | 38.55 | 38.55 | 6,500 | +0.90(+2.39%) |
Nov 09, 2011 | 37.70 | 37.73 | 37.21 | 37.65 | 3,730 | -0.89(-2.31%) |
Nov 08, 2011 | 38.25 | 38.67 | 38.20 | 38.54 | 6,438 | +0.16(+0.42%) |
Nov 07, 2011 | 38.17 | 38.38 | 38.00 | 38.38 | 4,904 | +0.14(+0.37%) |
Nov 04, 2011 | 38.05 | 38.28 | 37.84 | 38.24 | 9,082 | +1.24(+3.35%) |
Nov 03, 2011 | 37.05 | 37.05 | 36.65 | 37.00 | 10,843 | +0.77(+2.13%) |
Nov 02, 2011 | 36.35 | 36.70 | 36.21 | 36.23 | 6,904 | +0.66(+1.86%) |
Nov 01, 2011 | 35.88 | 35.97 | 35.57 | 35.57 | 7,447 | -0.79(-2.17%) |
Oct 31, 2011 | 36.30 | 36.79 | 36.19 | 36.36 | 7,998 | -1.64(-4.32%) |
Oct 28, 2011 | 38.07 | 38.30 | 37.80 | 38.00 | 10,254 | +0.50(+1.33%) |
Oct 27, 2011 | 37.58 | 37.58 | 37.39 | 37.50 | 7,292 | +0.65(+1.76%) |
Oct 26, 2011 | 37.00 | 37.36 | 36.81 | 36.85 | 3,001 | -0.15(-0.41%) |
Oct 25, 2011 | 36.89 | 37.00 | 36.47 | 37.00 | 7,147 | -0.80(-2.12%) |
Oct 24, 2011 | 37.75 | 37.85 | 37.75 | 37.80 | 3,047 | -0.05(-0.13%) |
Oct 21, 2011 | 37.81 | 38.00 | 37.70 | 37.85 | 7,867 | +0.46(+1.23%) |
Oct 20, 2011 | 37.41 | 37.50 | 37.33 | 37.39 | 4,581 | -0.16(-0.43%) |
Oct 19, 2011 | 37.98 | 37.99 | 37.55 | 37.55 | 6,653 | +0.25(+0.67%) |
Oct 18, 2011 | 36.95 | 37.42 | 36.95 | 37.30 | 7,254 | -0.19(-0.51%) |
Oct 17, 2011 | 37.37 | 37.49 | 37.19 | 37.49 | 5,438 | -0.04(-0.11%) |
Oct 14, 2011 | 37.15 | 37.55 | 36.96 | 37.53 | 3,464 | +0.18(+0.48%) |
Oct 13, 2011 | 37.35 | 37.42 | 37.35 | 37.35 | 3,801 | -0.45(-1.19%) |
Oct 12, 2011 | 37.80 | 38.27 | 37.76 | 37.80 | 10,076 | +0.23(+0.61%) |
Oct 11, 2011 | 37.43 | 37.59 | 37.41 | 37.57 | 4,260 | -0.02(-0.05%) |
Oct 10, 2011 | 37.35 | 37.85 | 37.35 | 37.59 | 8,510 | +0.34(+0.91%) |
Oct 07, 2011 | 37.47 | 37.65 | 37.10 | 37.25 | 4,612 | -0.40(-1.06%) |
Oct 06, 2011 | 37.81 | 38.04 | 37.53 | 37.65 | 5,990 | -0.39(-1.03%) |
Oct 05, 2011 | 37.80 | 38.05 | 37.57 | 38.04 | 9,803 | -0.21(-0.55%) |
Oct 04, 2011 | 37.85 | 38.40 | 37.69 | 38.25 | 31,778 | -0.10(-0.26%) |