Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.87 | 37.97 | 37.46 | 37.70 | 325,717 | +0.22(+0.59%) |
Dec 29, 2011 | 37.55 | 37.81 | 37.27 | 37.48 | 608,494 | -0.10(-0.27%) |
Dec 28, 2011 | 37.18 | 37.91 | 37.16 | 37.58 | 699,154 | +0.33(+0.89%) |
Dec 27, 2011 | 37.12 | 37.39 | 36.89 | 37.25 | 488,149 | +0.07(+0.19%) |
Dec 23, 2011 | 36.73 | 37.33 | 36.73 | 37.18 | 436,917 | +0.24(+0.65%) |
Dec 21, 2011 | 37.12 | 37.30 | 35.55 | 36.94 | 400,920 | -0.13(-0.35%) |
Dec 20, 2011 | 36.78 | 37.34 | 36.42 | 37.07 | 602,454 | +0.89(+2.46%) |
Dec 19, 2011 | 36.74 | 36.98 | 35.72 | 36.18 | 486,351 | -0.27(-0.74%) |
Dec 16, 2011 | 36.94 | 37.16 | 36.30 | 36.45 | 532,026 | -0.36(-0.98%) |
Dec 15, 2011 | 37.15 | 37.51 | 36.79 | 36.81 | 468,827 | -0.09(-0.24%) |
Dec 14, 2011 | 37.54 | 37.65 | 36.83 | 36.90 | 384,978 | -0.80(-2.12%) |
Dec 13, 2011 | 37.99 | 38.34 | 37.50 | 37.70 | 365,336 | -0.08(-0.21%) |
Dec 12, 2011 | 37.70 | 37.90 | 37.18 | 37.78 | 266,231 | -0.17(-0.45%) |
Dec 09, 2011 | 37.34 | 38.14 | 37.19 | 37.95 | 315,668 | +0.57(+1.52%) |
Dec 08, 2011 | 37.70 | 37.71 | 36.02 | 37.38 | 215,084 | -0.62(-1.63%) |
Dec 07, 2011 | 37.76 | 38.20 | 37.34 | 38.00 | 307,503 | -0.04(-0.11%) |
Dec 06, 2011 | 37.93 | 38.20 | 37.51 | 38.04 | 422,682 | +0.15(+0.40%) |
Dec 05, 2011 | 38.48 | 38.68 | 37.66 | 37.89 | 528,260 | -0.27(-0.71%) |
Dec 02, 2011 | 37.66 | 38.36 | 37.66 | 38.16 | 356,739 | +0.70(+1.87%) |
Dec 01, 2011 | 37.70 | 38.03 | 37.44 | 37.46 | 288,710 | -0.38(-1.00%) |
Nov 30, 2011 | 37.14 | 37.86 | 37.04 | 37.84 | 1,177,548 | +1.43(+3.93%) |
Nov 29, 2011 | 36.37 | 36.77 | 36.05 | 36.41 | 1,004,709 | +0.15(+0.41%) |
Nov 28, 2011 | 36.77 | 37.09 | 36.25 | 36.26 | 842,256 | +0.21(+0.58%) |
Nov 25, 2011 | 36.00 | 36.62 | 35.91 | 36.05 | 238,490 | -0.14(-0.39%) |
Nov 23, 2011 | 37.18 | 37.18 | 36.19 | 36.19 | 557,812 | -1.24(-3.31%) |
Nov 22, 2011 | 36.93 | 37.66 | 36.79 | 37.43 | 555,003 | +0.45(+1.22%) |
Nov 21, 2011 | 37.08 | 37.34 | 36.56 | 36.98 | 459,800 | -0.52(-1.39%) |
Nov 18, 2011 | 37.75 | 37.86 | 37.48 | 37.50 | 373,286 | -0.01(-0.03%) |
Nov 17, 2011 | 38.28 | 38.33 | 37.38 | 37.51 | 329,725 | -0.89(-2.32%) |
Nov 16, 2011 | 38.26 | 38.88 | 37.89 | 38.40 | 350,528 | -0.29(-0.75%) |
Nov 15, 2011 | 39.05 | 39.21 | 38.50 | 38.69 | 279,463 | -0.68(-1.73%) |
Nov 14, 2011 | 39.07 | 39.48 | 38.95 | 39.37 | 550,058 | +0.03(+0.08%) |
Nov 11, 2011 | 39.01 | 39.52 | 38.94 | 39.34 | 467,394 | +0.57(+1.47%) |
Nov 10, 2011 | 39.27 | 39.56 | 38.50 | 38.77 | 341,555 | -0.16(-0.41%) |
Nov 09, 2011 | 40.44 | 40.49 | 38.81 | 38.93 | 367,583 | -2.87(-6.87%) |
Nov 08, 2011 | 40.89 | 41.81 | 40.52 | 41.80 | 217,021 | +1.01(+2.48%) |
Nov 07, 2011 | 40.03 | 40.92 | 39.99 | 40.79 | 202,338 | +0.57(+1.42%) |
Nov 04, 2011 | 39.99 | 40.42 | 39.73 | 40.22 | 210,245 | -0.23(-0.57%) |
Nov 03, 2011 | 40.09 | 40.64 | 39.85 | 40.45 | 283,821 | +0.40(+1.00%) |
Nov 02, 2011 | 39.97 | 40.07 | 38.86 | 40.05 | 585,878 | +1.58(+4.11%) |
Nov 01, 2011 | 38.13 | 39.63 | 37.92 | 38.47 | 412,370 | -1.10(-2.78%) |
Oct 31, 2011 | 38.73 | 39.97 | 38.73 | 39.57 | 943,461 | +0.37(+0.94%) |
Oct 28, 2011 | 39.61 | 39.72 | 39.01 | 39.20 | 896,799 | -0.56(-1.41%) |
Oct 27, 2011 | 40.00 | 40.31 | 39.59 | 39.76 | 602,862 | +0.48(+1.22%) |
Oct 26, 2011 | 39.88 | 39.88 | 39.23 | 39.28 | 571,175 | -0.51(-1.28%) |
Oct 25, 2011 | 40.23 | 40.35 | 39.77 | 39.79 | 431,411 | -0.65(-1.61%) |
Oct 24, 2011 | 40.12 | 40.93 | 40.12 | 40.44 | 328,665 | +0.26(+0.65%) |
Oct 21, 2011 | 38.88 | 40.35 | 38.88 | 40.18 | 251,458 | +1.47(+3.80%) |
Oct 20, 2011 | 38.56 | 38.87 | 38.37 | 38.71 | 289,418 | +0.18(+0.47%) |
Oct 19, 2011 | 38.72 | 39.02 | 38.43 | 38.53 | 494,465 | -0.43(-1.10%) |
Oct 18, 2011 | 38.77 | 39.31 | 38.34 | 38.96 | 659,242 | +0.17(+0.44%) |
Oct 17, 2011 | 39.00 | 39.23 | 37.58 | 38.79 | 266,117 | -0.39(-1.00%) |
Oct 14, 2011 | 38.84 | 39.42 | 38.84 | 39.18 | 206,594 | +0.85(+2.22%) |
Oct 13, 2011 | 38.25 | 38.51 | 37.90 | 38.33 | 176,166 | +0.00(+0.00%) |
Oct 12, 2011 | 38.48 | 38.90 | 38.14 | 38.33 | 328,737 | +0.44(+1.16%) |
Oct 11, 2011 | 37.00 | 38.34 | 36.95 | 37.89 | 360,917 | +0.56(+1.50%) |
Oct 10, 2011 | 36.81 | 37.35 | 36.34 | 37.33 | 340,077 | +1.20(+3.32%) |
Oct 07, 2011 | 36.49 | 36.73 | 36.00 | 36.13 | 427,704 | -0.29(-0.80%) |
Oct 06, 2011 | 35.71 | 36.42 | 35.10 | 36.42 | 357,613 | +0.84(+2.36%) |
Oct 05, 2011 | 35.11 | 35.60 | 34.54 | 35.58 | 510,757 | +0.65(+1.86%) |
Oct 04, 2011 | 33.80 | 35.10 | 33.19 | 34.93 | 504,679 | +0.80(+2.34%) |