Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 36.45 | 36.68 | 36.21 | 36.26 | 229,518 | -0.19(-0.53%) |
Dec 29, 2011 | 35.57 | 36.56 | 35.57 | 36.45 | 162,181 | +0.90(+2.53%) |
Dec 28, 2011 | 36.26 | 36.36 | 35.45 | 35.55 | 158,486 | -0.74(-2.04%) |
Dec 27, 2011 | 36.16 | 36.69 | 36.09 | 36.29 | 141,828 | -0.12(-0.34%) |
Dec 23, 2011 | 36.05 | 37.09 | 36.05 | 36.42 | 205,288 | +0.31(+0.85%) |
Dec 21, 2011 | 36.15 | 36.40 | 35.09 | 36.11 | 353,249 | -0.29(-0.80%) |
Dec 20, 2011 | 35.69 | 36.94 | 35.46 | 36.40 | 329,932 | +1.49(+4.26%) |
Dec 19, 2011 | 35.70 | 35.70 | 34.78 | 34.91 | 533,589 | -0.53(-1.49%) |
Dec 16, 2011 | 35.71 | 36.79 | 35.20 | 35.44 | 1,292,876 | -0.05(-0.14%) |
Dec 15, 2011 | 38.56 | 38.89 | 34.57 | 35.49 | 2,085,648 | -3.60(-9.21%) |
Dec 14, 2011 | 40.21 | 40.40 | 38.92 | 39.09 | 639,973 | -1.49(-3.68%) |
Dec 13, 2011 | 41.42 | 41.81 | 40.34 | 40.58 | 370,198 | -0.37(-0.90%) |
Dec 12, 2011 | 40.93 | 41.02 | 40.33 | 40.95 | 310,543 | -0.59(-1.42%) |
Dec 09, 2011 | 40.86 | 41.88 | 40.53 | 41.54 | 521,996 | +0.95(+2.34%) |
Dec 08, 2011 | 41.64 | 41.88 | 40.33 | 40.59 | 298,790 | -1.59(-3.77%) |
Dec 07, 2011 | 42.12 | 42.56 | 41.24 | 42.18 | 264,612 | -0.30(-0.70%) |
Dec 06, 2011 | 42.21 | 42.98 | 41.83 | 42.48 | 306,360 | +0.38(+0.90%) |
Dec 05, 2011 | 42.10 | 42.63 | 41.49 | 42.10 | 278,129 | +0.78(+1.89%) |
Dec 02, 2011 | 41.46 | 41.86 | 41.11 | 41.32 | 215,032 | +0.48(+1.18%) |
Dec 01, 2011 | 40.95 | 41.71 | 40.64 | 40.83 | 260,892 | -0.47(-1.15%) |
Nov 30, 2011 | 40.29 | 41.32 | 40.29 | 41.31 | 650,544 | +2.65(+6.86%) |
Nov 29, 2011 | 38.32 | 39.06 | 38.28 | 38.66 | 300,112 | +0.27(+0.71%) |
Nov 28, 2011 | 38.11 | 38.77 | 37.78 | 38.39 | 462,273 | +1.33(+3.60%) |
Nov 25, 2011 | 36.67 | 37.62 | 36.67 | 37.05 | 194,141 | +0.11(+0.31%) |
Nov 23, 2011 | 37.48 | 37.50 | 36.78 | 36.94 | 305,944 | -0.89(-2.34%) |
Nov 22, 2011 | 37.62 | 38.23 | 37.34 | 37.82 | 249,311 | +0.18(+0.47%) |
Nov 21, 2011 | 37.69 | 37.93 | 37.16 | 37.65 | 270,089 | -0.81(-2.10%) |
Nov 18, 2011 | 38.71 | 38.73 | 38.10 | 38.46 | 167,075 | +0.01(+0.02%) |
Nov 17, 2011 | 39.36 | 39.54 | 38.22 | 38.45 | 353,250 | -0.91(-2.32%) |
Nov 16, 2011 | 39.32 | 40.40 | 39.21 | 39.36 | 201,704 | -0.51(-1.28%) |
Nov 15, 2011 | 38.93 | 40.12 | 38.54 | 39.87 | 187,033 | +0.74(+1.88%) |
Nov 14, 2011 | 39.81 | 40.09 | 38.60 | 39.13 | 264,372 | -0.81(-2.02%) |
Nov 11, 2011 | 39.62 | 40.26 | 39.25 | 39.94 | 206,331 | +0.94(+2.41%) |
Nov 10, 2011 | 39.27 | 39.54 | 38.54 | 39.00 | 259,692 | +0.38(+0.98%) |
Nov 09, 2011 | 39.84 | 40.43 | 38.26 | 38.62 | 398,249 | -2.44(-5.94%) |
Nov 08, 2011 | 40.85 | 41.38 | 40.15 | 41.06 | 271,360 | +0.66(+1.63%) |
Nov 07, 2011 | 41.55 | 42.04 | 39.81 | 40.40 | 432,642 | -1.46(-3.48%) |
Nov 04, 2011 | 41.26 | 41.97 | 40.54 | 41.86 | 170,335 | +0.09(+0.21%) |
Nov 03, 2011 | 41.18 | 41.95 | 40.17 | 41.77 | 388,247 | +1.18(+2.92%) |
Nov 02, 2011 | 40.33 | 41.02 | 39.70 | 40.59 | 258,941 | +0.91(+2.30%) |
Nov 01, 2011 | 39.26 | 40.53 | 38.89 | 39.68 | 398,271 | -1.03(-2.52%) |
Oct 31, 2011 | 40.94 | 41.93 | 40.39 | 40.70 | 399,984 | -1.05(-2.52%) |
Oct 28, 2011 | 41.97 | 42.33 | 41.29 | 41.76 | 323,038 | -0.37(-0.88%) |
Oct 27, 2011 | 41.06 | 42.75 | 41.06 | 42.12 | 405,948 | +2.45(+6.17%) |
Oct 26, 2011 | 39.82 | 40.04 | 38.24 | 39.68 | 566,302 | +0.63(+1.62%) |
Oct 25, 2011 | 40.15 | 40.54 | 38.91 | 39.04 | 295,063 | -1.54(-3.79%) |
Oct 24, 2011 | 39.21 | 40.68 | 38.81 | 40.58 | 186,361 | +1.57(+4.03%) |
Oct 21, 2011 | 38.75 | 39.06 | 38.10 | 39.01 | 379,689 | +1.04(+2.75%) |
Oct 20, 2011 | 38.37 | 39.03 | 37.02 | 37.96 | 322,262 | -0.35(-0.92%) |
Oct 19, 2011 | 39.54 | 39.63 | 38.12 | 38.31 | 453,655 | -1.33(-3.37%) |
Oct 18, 2011 | 38.53 | 40.27 | 37.94 | 39.65 | 311,324 | +1.36(+3.55%) |
Oct 17, 2011 | 39.37 | 39.60 | 38.03 | 38.29 | 294,287 | -1.35(-3.41%) |
Oct 14, 2011 | 38.83 | 39.82 | 38.39 | 39.64 | 393,642 | +1.42(+3.72%) |
Oct 13, 2011 | 38.77 | 39.55 | 37.74 | 38.22 | 443,984 | -1.02(-2.60%) |
Oct 12, 2011 | 38.14 | 39.80 | 37.87 | 39.24 | 442,057 | +1.47(+3.88%) |
Oct 11, 2011 | 37.01 | 37.99 | 36.94 | 37.77 | 202,521 | +0.41(+1.10%) |
Oct 10, 2011 | 36.55 | 37.38 | 36.46 | 37.36 | 361,229 | +1.68(+4.70%) |
Oct 07, 2011 | 36.21 | 36.70 | 35.37 | 35.68 | 368,231 | -0.40(-1.12%) |
Oct 06, 2011 | 35.57 | 36.11 | 34.86 | 36.09 | 1,362,936 | +0.62(+1.76%) |
Oct 05, 2011 | 35.37 | 35.98 | 35.00 | 35.46 | 743,642 | -0.01(-0.02%) |
Oct 04, 2011 | 32.14 | 35.54 | 32.14 | 35.47 | 659,856 | +2.81(+8.60%) |