Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.52 | 40.68 | 40.15 | 40.21 | 145,570 | -0.30(-0.75%) |
Dec 29, 2011 | 40.12 | 40.68 | 39.97 | 40.52 | 141,582 | +0.39(+0.98%) |
Dec 28, 2011 | 40.65 | 40.65 | 39.89 | 40.12 | 140,315 | -0.52(-1.28%) |
Dec 27, 2011 | 40.11 | 40.86 | 40.07 | 40.64 | 132,422 | +0.34(+0.85%) |
Dec 23, 2011 | 40.25 | 40.39 | 40.02 | 40.30 | 131,374 | +0.03(+0.06%) |
Dec 21, 2011 | 40.02 | 40.44 | 39.81 | 40.27 | 280,203 | +0.08(+0.21%) |
Dec 20, 2011 | 39.17 | 40.25 | 39.17 | 40.19 | 301,961 | +1.70(+4.40%) |
Dec 19, 2011 | 39.61 | 39.97 | 38.39 | 38.49 | 258,749 | -0.91(-2.30%) |
Dec 16, 2011 | 39.14 | 39.83 | 39.12 | 39.40 | 554,837 | +0.46(+1.19%) |
Dec 15, 2011 | 38.99 | 39.44 | 38.70 | 38.94 | 255,902 | +0.39(+1.00%) |
Dec 14, 2011 | 39.13 | 39.43 | 38.55 | 38.55 | 554,373 | -0.70(-1.80%) |
Dec 13, 2011 | 39.53 | 40.24 | 39.01 | 39.26 | 599,236 | +0.07(+0.17%) |
Dec 12, 2011 | 39.09 | 39.61 | 38.97 | 39.19 | 352,153 | -0.29(-0.72%) |
Dec 09, 2011 | 38.42 | 39.56 | 38.20 | 39.48 | 289,667 | +1.21(+3.16%) |
Dec 08, 2011 | 38.73 | 39.10 | 38.00 | 38.27 | 570,926 | -0.88(-2.25%) |
Dec 07, 2011 | 38.80 | 39.33 | 38.49 | 39.15 | 205,737 | +0.03(+0.09%) |
Dec 06, 2011 | 38.90 | 39.26 | 38.33 | 39.11 | 238,926 | +0.19(+0.50%) |
Dec 05, 2011 | 39.10 | 39.70 | 38.66 | 38.92 | 451,388 | +0.39(+1.00%) |
Dec 02, 2011 | 38.51 | 38.87 | 38.33 | 38.54 | 190,389 | +0.39(+1.03%) |
Dec 01, 2011 | 38.62 | 39.06 | 38.13 | 38.14 | 215,107 | -0.69(-1.77%) |
Nov 30, 2011 | 38.64 | 38.83 | 38.28 | 38.83 | 410,970 | +1.45(+3.88%) |
Nov 29, 2011 | 36.83 | 37.53 | 36.52 | 37.38 | 282,599 | +0.58(+1.57%) |
Nov 28, 2011 | 37.06 | 37.47 | 36.43 | 36.80 | 415,049 | +0.25(+0.69%) |
Nov 25, 2011 | 36.82 | 36.82 | 36.37 | 36.55 | 133,557 | -0.24(-0.66%) |
Nov 23, 2011 | 37.12 | 37.12 | 36.20 | 36.79 | 341,944 | -0.66(-1.77%) |
Nov 22, 2011 | 37.66 | 37.75 | 37.02 | 37.45 | 355,667 | -0.24(-0.65%) |
Nov 21, 2011 | 37.79 | 38.20 | 36.96 | 37.70 | 370,387 | -0.70(-1.81%) |
Nov 18, 2011 | 38.49 | 38.66 | 38.07 | 38.39 | 313,791 | +0.05(+0.13%) |
Nov 17, 2011 | 38.27 | 39.04 | 38.11 | 38.34 | 355,144 | +0.05(+0.13%) |
Nov 16, 2011 | 38.60 | 38.95 | 38.23 | 38.29 | 263,811 | -0.65(-1.68%) |
Nov 15, 2011 | 37.96 | 39.08 | 37.96 | 38.95 | 365,734 | +0.76(+2.00%) |
Nov 14, 2011 | 38.23 | 38.56 | 37.97 | 38.18 | 219,974 | -0.25(-0.66%) |
Nov 11, 2011 | 37.87 | 38.54 | 37.53 | 38.44 | 310,167 | +0.97(+2.58%) |
Nov 10, 2011 | 37.68 | 38.07 | 37.22 | 37.47 | 220,139 | +0.23(+0.61%) |
Nov 09, 2011 | 37.05 | 37.85 | 36.68 | 37.24 | 355,833 | -0.74(-1.94%) |
Nov 08, 2011 | 37.91 | 38.14 | 37.12 | 37.98 | 595,466 | +0.27(+0.71%) |
Nov 07, 2011 | 37.76 | 37.79 | 36.85 | 37.71 | 311,477 | -0.04(-0.11%) |
Nov 04, 2011 | 37.57 | 38.31 | 36.89 | 37.76 | 282,263 | -0.02(-0.06%) |
Nov 03, 2011 | 37.50 | 38.05 | 36.89 | 37.78 | 607,296 | +0.83(+2.25%) |
Nov 02, 2011 | 37.24 | 37.45 | 36.29 | 36.95 | 283,088 | +0.32(+0.87%) |
Nov 01, 2011 | 36.45 | 37.14 | 35.90 | 36.63 | 485,078 | -0.78(-2.08%) |
Oct 31, 2011 | 37.85 | 38.04 | 37.34 | 37.41 | 561,813 | -0.76(-2.00%) |
Oct 28, 2011 | 38.24 | 38.51 | 37.93 | 38.17 | 408,363 | -0.16(-0.42%) |
Oct 27, 2011 | 38.29 | 38.94 | 37.70 | 38.33 | 438,765 | +1.13(+3.04%) |
Oct 26, 2011 | 37.69 | 37.77 | 36.29 | 37.20 | 534,657 | -0.06(-0.16%) |
Oct 25, 2011 | 37.22 | 37.98 | 36.37 | 37.26 | 534,125 | -1.10(-2.86%) |
Oct 24, 2011 | 38.07 | 38.79 | 37.46 | 38.35 | 798,655 | +1.31(+3.53%) |
Oct 21, 2011 | 37.04 | 37.50 | 36.70 | 37.05 | 383,996 | +0.43(+1.17%) |
Oct 20, 2011 | 36.64 | 36.70 | 35.92 | 36.62 | 258,739 | +0.32(+0.88%) |
Oct 19, 2011 | 37.08 | 37.72 | 35.97 | 36.30 | 339,965 | -0.79(-2.12%) |
Oct 18, 2011 | 36.30 | 37.40 | 35.59 | 37.09 | 372,365 | +0.95(+2.62%) |
Oct 17, 2011 | 37.06 | 37.58 | 36.00 | 36.14 | 295,789 | -1.15(-3.08%) |
Oct 14, 2011 | 36.94 | 37.30 | 36.39 | 37.29 | 312,997 | +0.90(+2.46%) |
Oct 13, 2011 | 36.17 | 36.44 | 35.60 | 36.39 | 168,657 | -0.01(-0.02%) |
Oct 12, 2011 | 36.59 | 36.91 | 36.28 | 36.40 | 313,090 | +0.28(+0.79%) |
Oct 11, 2011 | 35.28 | 36.18 | 35.04 | 36.12 | 352,655 | +0.65(+1.82%) |
Oct 10, 2011 | 34.97 | 35.59 | 34.62 | 35.47 | 439,998 | +1.24(+3.62%) |
Oct 07, 2011 | 35.04 | 35.13 | 33.95 | 34.23 | 464,150 | -0.59(-1.69%) |
Oct 06, 2011 | 34.67 | 34.93 | 33.96 | 34.82 | 451,014 | +0.28(+0.83%) |
Oct 05, 2011 | 34.62 | 35.25 | 34.33 | 34.53 | 579,288 | -0.08(-0.22%) |
Oct 04, 2011 | 32.41 | 34.67 | 32.28 | 34.61 | 669,977 | +1.84(+5.60%) |