Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.89 | 43.89 | 42.74 | 42.89 | 143,758 | -0.99(-2.27%) |
Dec 29, 2011 | 43.82 | 44.08 | 43.50 | 43.89 | 196,261 | +0.13(+0.30%) |
Dec 28, 2011 | 43.42 | 44.46 | 43.27 | 43.76 | 370,928 | +0.15(+0.35%) |
Dec 27, 2011 | 43.81 | 44.09 | 42.74 | 43.60 | 203,750 | -0.38(-0.86%) |
Dec 23, 2011 | 43.87 | 44.52 | 43.43 | 43.98 | 246,671 | +1.26(+2.94%) |
Dec 21, 2011 | 43.64 | 43.95 | 42.64 | 42.72 | 413,558 | -1.13(-2.58%) |
Dec 20, 2011 | 44.05 | 44.33 | 43.68 | 43.86 | 317,248 | +0.56(+1.28%) |
Dec 19, 2011 | 44.66 | 44.79 | 43.13 | 43.30 | 370,541 | -1.29(-2.90%) |
Dec 16, 2011 | 43.47 | 44.63 | 43.32 | 44.60 | 472,938 | +1.18(+2.71%) |
Dec 15, 2011 | 43.24 | 43.84 | 43.17 | 43.42 | 271,193 | +0.61(+1.43%) |
Dec 14, 2011 | 43.26 | 43.34 | 42.09 | 42.81 | 944,476 | -0.66(-1.51%) |
Dec 13, 2011 | 45.23 | 45.38 | 43.12 | 43.46 | 358,411 | -1.50(-3.33%) |
Dec 12, 2011 | 45.09 | 45.51 | 44.20 | 44.96 | 486,320 | -0.61(-1.33%) |
Dec 09, 2011 | 47.15 | 47.15 | 45.01 | 45.57 | 686,014 | -1.43(-3.03%) |
Dec 08, 2011 | 46.49 | 47.60 | 46.44 | 46.99 | 377,283 | +0.15(+0.31%) |
Dec 07, 2011 | 47.34 | 48.00 | 46.79 | 46.85 | 588,692 | -0.50(-1.07%) |
Dec 06, 2011 | 46.47 | 47.43 | 46.31 | 47.35 | 431,615 | +0.71(+1.52%) |
Dec 05, 2011 | 47.16 | 47.47 | 46.23 | 46.64 | 483,851 | +0.13(+0.28%) |
Dec 02, 2011 | 47.84 | 47.85 | 46.21 | 46.51 | 337,097 | -1.00(-2.11%) |
Dec 01, 2011 | 47.40 | 48.90 | 46.80 | 47.51 | 450,024 | +0.31(+0.67%) |
Nov 30, 2011 | 46.90 | 47.92 | 46.56 | 47.20 | 514,223 | +1.53(+3.35%) |
Nov 29, 2011 | 45.20 | 46.67 | 45.14 | 45.67 | 475,659 | +0.49(+1.08%) |
Nov 28, 2011 | 43.83 | 45.19 | 43.72 | 45.18 | 321,328 | +2.41(+5.64%) |
Nov 25, 2011 | 43.20 | 43.32 | 42.62 | 42.77 | 333,100 | -0.56(-1.28%) |
Nov 23, 2011 | 43.94 | 44.28 | 43.29 | 43.32 | 554,546 | -0.91(-2.05%) |
Nov 22, 2011 | 44.66 | 45.03 | 44.23 | 44.23 | 456,743 | -0.58(-1.31%) |
Nov 21, 2011 | 45.44 | 45.71 | 44.00 | 44.82 | 297,737 | -1.22(-2.65%) |
Nov 18, 2011 | 45.77 | 46.25 | 45.51 | 46.04 | 325,350 | +0.44(+0.96%) |
Nov 17, 2011 | 45.77 | 46.21 | 45.33 | 45.60 | 525,962 | -0.31(-0.67%) |
Nov 16, 2011 | 46.34 | 46.96 | 45.87 | 45.90 | 246,877 | -0.84(-1.80%) |
Nov 15, 2011 | 46.18 | 46.97 | 45.57 | 46.75 | 314,506 | +0.61(+1.32%) |
Nov 14, 2011 | 46.81 | 47.21 | 45.98 | 46.14 | 629,951 | -1.10(-2.34%) |
Nov 11, 2011 | 46.76 | 47.62 | 46.37 | 47.24 | 250,654 | +0.91(+1.96%) |
Nov 10, 2011 | 48.26 | 48.51 | 45.70 | 46.34 | 858,755 | -1.92(-3.97%) |
Nov 09, 2011 | 49.88 | 50.91 | 47.53 | 48.25 | 842,412 | -1.95(-3.89%) |
Nov 08, 2011 | 52.10 | 52.62 | 49.90 | 50.20 | 952,927 | -2.08(-3.97%) |
Nov 07, 2011 | 52.26 | 52.62 | 50.80 | 52.28 | 405,395 | +0.10(+0.20%) |
Nov 04, 2011 | 52.05 | 52.44 | 51.16 | 52.18 | 300,882 | -0.29(-0.54%) |
Nov 03, 2011 | 51.18 | 52.63 | 51.18 | 52.46 | 484,925 | +2.02(+4.00%) |
Nov 02, 2011 | 50.56 | 50.56 | 49.67 | 50.44 | 743,589 | +0.66(+1.32%) |
Nov 01, 2011 | 48.98 | 50.23 | 48.59 | 49.79 | 681,569 | -0.71(-1.40%) |
Oct 31, 2011 | 50.99 | 51.34 | 50.47 | 50.50 | 398,385 | -0.90(-1.75%) |
Oct 28, 2011 | 51.54 | 51.95 | 50.44 | 51.40 | 280,310 | -0.29(-0.55%) |
Oct 27, 2011 | 51.89 | 52.18 | 50.83 | 51.68 | 779,235 | +1.16(+2.30%) |
Oct 26, 2011 | 51.26 | 51.54 | 49.11 | 50.52 | 460,030 | +0.01(+0.03%) |
Oct 25, 2011 | 51.04 | 51.47 | 49.74 | 50.50 | 313,715 | -1.07(-2.07%) |
Oct 24, 2011 | 49.98 | 51.86 | 49.84 | 51.57 | 622,089 | +1.81(+3.64%) |
Oct 21, 2011 | 48.46 | 50.17 | 48.27 | 49.76 | 262,339 | +1.76(+3.67%) |
Oct 20, 2011 | 48.36 | 48.99 | 47.43 | 48.00 | 510,294 | -0.52(-1.07%) |
Oct 19, 2011 | 48.90 | 49.35 | 48.37 | 48.51 | 271,931 | -0.27(-0.55%) |
Oct 18, 2011 | 48.84 | 49.24 | 48.32 | 48.79 | 312,634 | +0.14(+0.29%) |
Oct 17, 2011 | 49.45 | 49.53 | 48.40 | 48.65 | 215,952 | -0.80(-1.63%) |
Oct 14, 2011 | 49.11 | 49.64 | 48.60 | 49.45 | 380,607 | +0.73(+1.50%) |
Oct 13, 2011 | 47.86 | 49.25 | 46.96 | 48.72 | 445,693 | +0.70(+1.46%) |
Oct 12, 2011 | 46.17 | 48.49 | 45.99 | 48.02 | 965,288 | +2.12(+4.62%) |
Oct 11, 2011 | 46.04 | 46.13 | 45.44 | 45.90 | 481,244 | -0.16(-0.35%) |
Oct 10, 2011 | 46.06 | 46.47 | 45.52 | 46.06 | 401,043 | +1.13(+2.52%) |
Oct 07, 2011 | 47.16 | 47.16 | 44.76 | 44.93 | 526,650 | -1.62(-3.49%) |
Oct 06, 2011 | 45.85 | 46.60 | 45.64 | 46.55 | 430,474 | +1.40(+3.11%) |
Oct 05, 2011 | 43.21 | 45.66 | 42.19 | 45.14 | 598,316 | +2.15(+5.00%) |
Oct 04, 2011 | 42.38 | 43.10 | 40.79 | 43.00 | 1,281,319 | +0.21(+0.50%) |