Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.99 | 44.04 | 43.40 | 43.42 | 130,156 | -0.57(-1.30%) |
Dec 29, 2011 | 43.55 | 44.12 | 43.32 | 43.99 | 75,944 | +0.48(+1.10%) |
Dec 28, 2011 | 43.94 | 43.94 | 43.46 | 43.51 | 109,341 | -0.46(-1.05%) |
Dec 27, 2011 | 43.92 | 44.57 | 43.31 | 43.97 | 123,113 | -0.01(-0.02%) |
Dec 23, 2011 | 44.23 | 44.27 | 43.77 | 43.98 | 114,530 | +1.22(+2.85%) |
Dec 21, 2011 | 42.61 | 42.92 | 41.69 | 42.76 | 214,895 | +0.06(+0.14%) |
Dec 20, 2011 | 41.59 | 42.97 | 41.48 | 42.70 | 193,207 | +1.68(+4.10%) |
Dec 19, 2011 | 42.49 | 42.61 | 40.76 | 41.02 | 267,911 | -1.31(-3.09%) |
Dec 16, 2011 | 41.19 | 42.42 | 41.10 | 42.33 | 777,985 | +1.34(+3.27%) |
Dec 15, 2011 | 41.23 | 41.24 | 40.59 | 40.99 | 262,230 | +0.38(+0.94%) |
Dec 14, 2011 | 40.94 | 41.46 | 40.36 | 40.61 | 442,244 | -0.50(-1.22%) |
Dec 13, 2011 | 42.61 | 42.63 | 40.70 | 41.11 | 368,753 | -1.22(-2.88%) |
Dec 12, 2011 | 42.63 | 42.65 | 41.33 | 42.33 | 362,789 | -0.96(-2.22%) |
Dec 09, 2011 | 42.91 | 43.45 | 42.01 | 43.29 | 235,196 | +0.27(+0.63%) |
Dec 08, 2011 | 41.02 | 43.66 | 40.31 | 43.02 | 945,431 | +0.26(+0.61%) |
Dec 07, 2011 | 42.39 | 42.94 | 41.76 | 42.76 | 259,843 | +0.07(+0.16%) |
Dec 06, 2011 | 42.85 | 43.05 | 42.47 | 42.69 | 305,192 | -0.03(-0.07%) |
Dec 05, 2011 | 43.05 | 43.31 | 42.26 | 42.72 | 227,162 | +0.31(+0.73%) |
Dec 02, 2011 | 43.18 | 43.47 | 42.34 | 42.41 | 245,021 | -0.31(-0.73%) |
Dec 01, 2011 | 42.99 | 43.61 | 42.55 | 42.72 | 232,278 | -0.50(-1.16%) |
Nov 30, 2011 | 42.40 | 43.45 | 42.36 | 43.22 | 404,644 | +2.06(+5.00%) |
Nov 29, 2011 | 41.51 | 41.68 | 40.67 | 41.16 | 196,427 | -0.24(-0.58%) |
Nov 28, 2011 | 41.46 | 41.95 | 40.99 | 41.40 | 274,379 | +1.10(+2.73%) |
Nov 25, 2011 | 40.44 | 41.05 | 40.25 | 40.30 | 101,589 | -0.36(-0.89%) |
Nov 23, 2011 | 40.99 | 41.24 | 40.22 | 40.66 | 346,724 | -0.75(-1.81%) |
Nov 22, 2011 | 41.52 | 41.83 | 40.92 | 41.41 | 373,686 | -0.29(-0.70%) |
Nov 21, 2011 | 42.17 | 42.46 | 41.01 | 41.70 | 363,703 | -1.07(-2.50%) |
Nov 18, 2011 | 43.37 | 43.37 | 42.33 | 42.77 | 407,196 | -0.33(-0.77%) |
Nov 17, 2011 | 43.61 | 43.61 | 42.33 | 43.10 | 542,753 | -0.65(-1.49%) |
Nov 16, 2011 | 43.62 | 45.10 | 43.56 | 43.75 | 495,091 | -0.32(-0.73%) |
Nov 15, 2011 | 42.20 | 44.32 | 42.18 | 44.07 | 358,971 | +1.40(+3.28%) |
Nov 14, 2011 | 42.98 | 43.44 | 42.40 | 42.67 | 235,804 | -0.43(-1.00%) |
Nov 11, 2011 | 42.31 | 43.79 | 42.03 | 43.10 | 445,207 | +1.13(+2.69%) |
Nov 10, 2011 | 41.98 | 42.47 | 41.12 | 41.97 | 338,451 | +0.54(+1.30%) |
Nov 09, 2011 | 41.59 | 42.40 | 41.32 | 41.43 | 695,602 | -1.15(-2.70%) |
Nov 08, 2011 | 42.77 | 42.77 | 41.55 | 42.58 | 224,112 | +0.11(+0.26%) |
Nov 07, 2011 | 42.87 | 42.98 | 41.58 | 42.47 | 462,064 | -0.46(-1.07%) |
Nov 04, 2011 | 41.39 | 43.18 | 41.37 | 42.93 | 679,987 | +1.06(+2.53%) |
Nov 03, 2011 | 41.46 | 42.02 | 40.88 | 41.87 | 594,236 | +0.81(+1.97%) |
Nov 02, 2011 | 41.76 | 42.00 | 40.56 | 41.06 | 685,780 | -0.13(-0.32%) |
Nov 01, 2011 | 41.48 | 41.96 | 40.47 | 41.19 | 640,543 | -1.56(-3.65%) |
Oct 31, 2011 | 43.00 | 43.53 | 42.65 | 42.75 | 593,359 | -0.98(-2.24%) |
Oct 28, 2011 | 43.74 | 44.22 | 43.25 | 43.73 | 485,774 | -0.06(-0.14%) |
Oct 27, 2011 | 42.95 | 44.70 | 42.01 | 43.79 | 1,057,842 | +3.30(+8.15%) |
Oct 26, 2011 | 38.01 | 41.70 | 38.00 | 40.49 | 2,068,480 | +4.00(+10.96%) |
Oct 25, 2011 | 36.33 | 37.15 | 35.77 | 36.49 | 767,854 | +0.16(+0.44%) |
Oct 24, 2011 | 34.88 | 36.69 | 34.75 | 36.33 | 451,171 | +1.56(+4.49%) |
Oct 21, 2011 | 34.18 | 34.90 | 33.99 | 34.77 | 365,602 | +1.00(+2.96%) |
Oct 20, 2011 | 34.01 | 34.21 | 32.81 | 33.77 | 476,266 | -0.33(-0.97%) |
Oct 19, 2011 | 34.84 | 34.88 | 33.94 | 34.10 | 480,989 | -0.76(-2.18%) |
Oct 18, 2011 | 34.69 | 35.22 | 34.12 | 34.86 | 330,113 | +0.15(+0.43%) |
Oct 17, 2011 | 35.22 | 35.45 | 34.52 | 34.71 | 346,910 | -0.72(-2.03%) |
Oct 14, 2011 | 35.80 | 35.80 | 34.95 | 35.43 | 294,632 | +0.10(+0.28%) |
Oct 13, 2011 | 34.38 | 35.75 | 34.38 | 35.33 | 395,506 | +0.73(+2.11%) |
Oct 12, 2011 | 34.65 | 35.04 | 34.48 | 34.60 | 413,001 | +0.28(+0.82%) |
Oct 11, 2011 | 34.34 | 34.91 | 34.10 | 34.32 | 330,940 | -0.18(-0.52%) |
Oct 10, 2011 | 34.33 | 34.77 | 34.11 | 34.50 | 385,753 | +0.73(+2.16%) |
Oct 07, 2011 | 33.93 | 34.35 | 33.27 | 33.77 | 291,605 | -0.03(-0.09%) |
Oct 06, 2011 | 33.67 | 34.06 | 33.42 | 33.80 | 440,927 | -0.05(-0.15%) |
Oct 05, 2011 | 33.40 | 34.18 | 32.75 | 33.85 | 423,266 | +0.47(+1.41%) |
Oct 04, 2011 | 31.94 | 33.39 | 31.92 | 33.38 | 439,860 | +0.99(+3.06%) |