Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 47.52 | 48.09 | 46.84 | 47.25 | 563,476 | -0.29(-0.61%) |
Dec 29, 2011 | 46.16 | 47.62 | 46.03 | 47.54 | 718,547 | +1.47(+3.19%) |
Dec 28, 2011 | 47.05 | 47.05 | 46.06 | 46.07 | 810,353 | -0.93(-1.98%) |
Dec 27, 2011 | 46.66 | 47.06 | 46.09 | 47.00 | 788,995 | +0.44(+0.95%) |
Dec 23, 2011 | 46.01 | 46.67 | 45.53 | 46.56 | 521,564 | +1.59(+3.54%) |
Dec 21, 2011 | 44.89 | 45.32 | 44.11 | 44.97 | 1,210,806 | +0.45(+1.01%) |
Dec 20, 2011 | 43.52 | 44.59 | 43.52 | 44.52 | 1,180,912 | +1.63(+3.80%) |
Dec 19, 2011 | 43.53 | 44.25 | 42.83 | 42.89 | 1,421,725 | -0.35(-0.81%) |
Dec 16, 2011 | 42.12 | 43.38 | 42.02 | 43.24 | 1,403,480 | +1.29(+3.08%) |
Dec 15, 2011 | 41.26 | 42.35 | 41.17 | 41.95 | 1,015,607 | +1.01(+2.47%) |
Dec 14, 2011 | 41.42 | 41.61 | 40.63 | 40.94 | 1,169,999 | -0.73(-1.75%) |
Dec 13, 2011 | 42.06 | 42.43 | 41.14 | 41.67 | 1,499,266 | -0.03(-0.07%) |
Dec 12, 2011 | 41.67 | 42.20 | 41.19 | 41.70 | 2,478,674 | -0.32(-0.76%) |
Dec 09, 2011 | 41.33 | 42.68 | 40.98 | 42.02 | 788,864 | +0.86(+2.09%) |
Dec 08, 2011 | 41.57 | 41.92 | 41.11 | 41.16 | 769,696 | -0.76(-1.81%) |
Dec 07, 2011 | 42.35 | 42.35 | 41.20 | 41.92 | 1,148,921 | -0.35(-0.83%) |
Dec 06, 2011 | 42.17 | 42.66 | 41.56 | 42.27 | 1,043,871 | +0.12(+0.28%) |
Dec 05, 2011 | 42.24 | 42.60 | 41.69 | 42.15 | 1,498,723 | +0.48(+1.15%) |
Dec 02, 2011 | 41.83 | 42.20 | 41.60 | 41.67 | 937,365 | +0.13(+0.31%) |
Dec 01, 2011 | 40.69 | 41.66 | 40.27 | 41.54 | 656,729 | +0.63(+1.54%) |
Nov 30, 2011 | 39.95 | 40.91 | 39.70 | 40.91 | 1,090,784 | +1.79(+4.58%) |
Nov 29, 2011 | 39.73 | 39.83 | 38.93 | 39.12 | 573,533 | -0.61(-1.54%) |
Nov 28, 2011 | 39.92 | 40.03 | 39.34 | 39.73 | 675,598 | +0.40(+1.02%) |
Nov 25, 2011 | 39.62 | 39.98 | 39.25 | 39.33 | 146,644 | -0.29(-0.73%) |
Nov 23, 2011 | 40.48 | 40.54 | 39.37 | 39.62 | 601,841 | -1.09(-2.68%) |
Nov 22, 2011 | 40.52 | 40.88 | 39.83 | 40.71 | 497,266 | +0.13(+0.32%) |
Nov 21, 2011 | 40.67 | 40.97 | 40.39 | 40.58 | 665,046 | -0.42(-1.02%) |
Nov 18, 2011 | 40.99 | 41.73 | 40.01 | 41.00 | 1,146,910 | +0.04(+0.10%) |
Nov 17, 2011 | 41.58 | 41.84 | 40.45 | 40.96 | 744,932 | -0.70(-1.68%) |
Nov 16, 2011 | 41.96 | 42.38 | 41.55 | 41.66 | 495,481 | -0.47(-1.12%) |
Nov 15, 2011 | 42.19 | 42.37 | 41.56 | 42.13 | 441,820 | -0.19(-0.45%) |
Nov 14, 2011 | 41.68 | 42.35 | 41.45 | 42.32 | 495,579 | +0.64(+1.54%) |
Nov 11, 2011 | 42.44 | 42.60 | 41.47 | 41.68 | 986,405 | -0.34(-0.81%) |
Nov 10, 2011 | 41.81 | 43.60 | 41.32 | 42.02 | 1,153,867 | -0.53(-1.25%) |
Nov 09, 2011 | 42.30 | 43.17 | 42.15 | 42.55 | 1,265,726 | -0.71(-1.64%) |
Nov 08, 2011 | 42.61 | 43.75 | 41.96 | 43.26 | 1,322,353 | +0.80(+1.88%) |
Nov 07, 2011 | 42.44 | 43.27 | 41.26 | 42.46 | 929,861 | +0.19(+0.45%) |
Nov 04, 2011 | 42.37 | 42.80 | 41.65 | 42.27 | 836,714 | +0.25(+0.59%) |
Nov 03, 2011 | 41.50 | 42.28 | 40.59 | 42.02 | 1,369,135 | +0.94(+2.29%) |
Nov 02, 2011 | 42.28 | 42.50 | 40.50 | 41.08 | 1,015,671 | -0.69(-1.65%) |
Nov 01, 2011 | 43.11 | 43.15 | 41.67 | 41.77 | 1,303,362 | -1.96(-4.48%) |
Oct 31, 2011 | 44.40 | 44.80 | 42.97 | 43.73 | 1,497,691 | -1.06(-2.37%) |
Oct 28, 2011 | 43.62 | 44.94 | 43.46 | 44.79 | 1,308,436 | +1.07(+2.45%) |
Oct 27, 2011 | 43.16 | 43.97 | 41.78 | 43.72 | 2,497,091 | +2.24(+5.40%) |
Oct 26, 2011 | 41.79 | 42.24 | 41.04 | 41.48 | 1,273,744 | +0.11(+0.27%) |
Oct 25, 2011 | 42.11 | 42.41 | 41.30 | 41.37 | 702,433 | -0.82(-1.94%) |
Oct 24, 2011 | 40.79 | 42.36 | 40.69 | 42.19 | 1,137,418 | +1.54(+3.79%) |
Oct 21, 2011 | 40.87 | 41.66 | 40.13 | 40.65 | 1,660,683 | +0.05(+0.12%) |
Oct 20, 2011 | 39.72 | 40.67 | 39.22 | 40.60 | 1,156,383 | +0.98(+2.47%) |
Oct 19, 2011 | 40.02 | 40.55 | 39.49 | 39.62 | 1,078,237 | -0.42(-1.05%) |
Oct 18, 2011 | 39.12 | 40.29 | 38.85 | 40.04 | 1,828,980 | +0.86(+2.19%) |
Oct 17, 2011 | 40.00 | 40.28 | 39.09 | 39.18 | 1,742,809 | -0.95(-2.37%) |
Oct 14, 2011 | 39.98 | 40.22 | 39.25 | 40.13 | 1,035,713 | +0.38(+0.96%) |
Oct 13, 2011 | 39.20 | 39.78 | 38.61 | 39.75 | 1,289,021 | +0.31(+0.79%) |
Oct 12, 2011 | 40.05 | 40.74 | 39.28 | 39.44 | 6,703,540 | -0.30(-0.75%) |
Oct 11, 2011 | 38.36 | 40.29 | 37.59 | 39.74 | 4,172,499 | +1.88(+4.97%) |
Oct 10, 2011 | 37.88 | 38.07 | 37.53 | 37.86 | 1,113,122 | +0.56(+1.50%) |
Oct 07, 2011 | 38.14 | 38.45 | 37.08 | 37.30 | 1,565,010 | -0.65(-1.71%) |
Oct 06, 2011 | 37.95 | 38.26 | 37.57 | 37.95 | 1,377,386 | +0.10(+0.26%) |
Oct 05, 2011 | 37.43 | 38.00 | 37.09 | 37.85 | 2,347,104 | +0.41(+1.10%) |
Oct 04, 2011 | 37.00 | 37.54 | 36.55 | 37.44 | 1,802,301 | +0.23(+0.62%) |