Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.53 | 45.75 | 45.00 | 45.00 | 47,965 | -0.53(-1.16%) |
Dec 29, 2011 | 44.72 | 45.60 | 43.01 | 45.53 | 35,624 | +0.77(+1.72%) |
Dec 28, 2011 | 45.35 | 45.41 | 44.64 | 44.76 | 33,019 | -0.54(-1.19%) |
Dec 27, 2011 | 44.82 | 45.46 | 44.78 | 45.30 | 50,844 | +0.21(+0.47%) |
Dec 23, 2011 | 44.96 | 45.18 | 44.76 | 45.09 | 22,954 | +0.14(+0.31%) |
Dec 21, 2011 | 44.59 | 44.95 | 44.15 | 44.95 | 52,140 | +0.45(+1.01%) |
Dec 20, 2011 | 44.49 | 44.80 | 44.36 | 44.50 | 68,136 | +0.70(+1.60%) |
Dec 19, 2011 | 44.50 | 44.93 | 43.62 | 43.80 | 40,407 | -0.56(-1.26%) |
Dec 16, 2011 | 44.16 | 44.49 | 43.47 | 44.36 | 139,557 | +0.51(+1.16%) |
Dec 15, 2011 | 43.29 | 44.00 | 43.22 | 43.85 | 32,070 | +1.16(+2.72%) |
Dec 14, 2011 | 42.86 | 43.45 | 42.54 | 42.69 | 44,821 | -0.55(-1.27%) |
Dec 13, 2011 | 43.77 | 44.19 | 43.04 | 43.24 | 35,236 | -0.48(-1.10%) |
Dec 12, 2011 | 43.77 | 43.78 | 43.15 | 43.72 | 36,100 | -0.53(-1.20%) |
Dec 09, 2011 | 43.26 | 44.42 | 43.18 | 44.25 | 44,333 | +1.23(+2.86%) |
Dec 08, 2011 | 43.73 | 43.74 | 42.99 | 43.02 | 33,590 | -0.98(-2.23%) |
Dec 07, 2011 | 44.06 | 44.07 | 43.35 | 44.00 | 41,358 | -0.23(-0.52%) |
Dec 06, 2011 | 43.41 | 44.50 | 43.21 | 44.23 | 48,251 | +0.32(+0.73%) |
Dec 05, 2011 | 43.72 | 44.62 | 43.01 | 43.91 | 46,946 | +0.50(+1.15%) |
Dec 02, 2011 | 44.53 | 44.88 | 43.24 | 43.41 | 34,150 | -0.59(-1.34%) |
Dec 01, 2011 | 43.79 | 44.42 | 43.79 | 44.00 | 78,657 | -0.01(-0.02%) |
Nov 30, 2011 | 42.88 | 44.01 | 42.80 | 44.01 | 103,557 | +2.47(+5.95%) |
Nov 29, 2011 | 41.12 | 41.68 | 40.80 | 41.54 | 47,997 | +0.52(+1.27%) |
Nov 28, 2011 | 41.03 | 41.43 | 40.60 | 41.02 | 58,331 | +1.12(+2.81%) |
Nov 25, 2011 | 40.69 | 40.83 | 39.90 | 39.90 | 24,554 | -0.85(-2.09%) |
Nov 23, 2011 | 41.66 | 41.66 | 40.74 | 40.75 | 71,987 | -1.06(-2.54%) |
Nov 22, 2011 | 42.27 | 42.38 | 41.76 | 41.81 | 44,207 | -0.44(-1.04%) |
Nov 21, 2011 | 42.61 | 43.02 | 42.23 | 42.25 | 32,670 | -0.94(-2.18%) |
Nov 18, 2011 | 43.10 | 43.42 | 43.00 | 43.19 | 78,582 | +0.10(+0.23%) |
Nov 17, 2011 | 42.82 | 43.19 | 42.59 | 43.09 | 71,426 | +0.17(+0.40%) |
Nov 16, 2011 | 42.34 | 43.22 | 42.31 | 42.92 | 122,310 | +0.11(+0.26%) |
Nov 15, 2011 | 41.98 | 43.00 | 41.79 | 42.81 | 68,664 | +0.71(+1.69%) |
Nov 14, 2011 | 42.30 | 42.30 | 41.46 | 42.10 | 83,460 | +0.01(+0.02%) |
Nov 11, 2011 | 41.49 | 42.26 | 41.26 | 42.09 | 32,446 | +1.03(+2.51%) |
Nov 10, 2011 | 41.20 | 41.53 | 40.77 | 41.06 | 27,755 | +0.33(+0.81%) |
Nov 09, 2011 | 41.31 | 41.92 | 40.71 | 40.73 | 55,887 | -1.43(-3.39%) |
Nov 08, 2011 | 41.77 | 42.40 | 41.03 | 42.16 | 65,130 | +0.55(+1.32%) |
Nov 07, 2011 | 40.71 | 42.12 | 40.26 | 41.61 | 129,110 | +1.61(+4.02%) |
Nov 04, 2011 | 39.78 | 40.18 | 39.72 | 40.00 | 67,421 | -0.06(-0.15%) |
Nov 03, 2011 | 39.71 | 40.42 | 39.28 | 40.06 | 80,646 | +0.74(+1.88%) |
Nov 02, 2011 | 38.92 | 39.51 | 38.63 | 39.32 | 90,334 | +0.65(+1.68%) |
Nov 01, 2011 | 38.07 | 39.08 | 38.07 | 38.67 | 107,644 | -0.64(-1.63%) |
Oct 31, 2011 | 39.18 | 39.94 | 39.03 | 39.31 | 96,809 | -0.59(-1.48%) |
Oct 28, 2011 | 40.20 | 40.73 | 39.88 | 39.90 | 63,887 | -0.36(-0.89%) |
Oct 27, 2011 | 40.01 | 40.54 | 39.49 | 40.26 | 142,737 | +0.86(+2.18%) |
Oct 26, 2011 | 39.55 | 39.66 | 38.70 | 39.40 | 87,193 | +0.34(+0.87%) |
Oct 25, 2011 | 39.66 | 39.94 | 38.89 | 39.06 | 96,282 | -0.80(-2.01%) |
Oct 24, 2011 | 40.00 | 40.52 | 39.68 | 39.86 | 115,144 | -0.08(-0.20%) |
Oct 21, 2011 | 40.19 | 40.41 | 39.38 | 39.94 | 136,495 | +0.14(+0.35%) |
Oct 20, 2011 | 39.54 | 39.95 | 39.21 | 39.80 | 148,796 | +0.42(+1.07%) |
Oct 19, 2011 | 39.05 | 39.96 | 39.01 | 39.38 | 117,450 | +0.43(+1.10%) |
Oct 18, 2011 | 38.50 | 39.29 | 38.36 | 38.95 | 111,456 | +1.17(+3.10%) |
Oct 17, 2011 | 39.17 | 39.19 | 37.71 | 37.78 | 50,889 | -1.74(-4.40%) |
Oct 14, 2011 | 39.74 | 39.95 | 39.30 | 39.52 | 37,624 | +0.12(+0.30%) |
Oct 13, 2011 | 39.71 | 39.93 | 39.24 | 39.40 | 57,424 | -0.37(-0.93%) |
Oct 12, 2011 | 39.32 | 40.00 | 39.32 | 39.77 | 60,907 | +0.65(+1.66%) |
Oct 11, 2011 | 38.48 | 39.25 | 38.45 | 39.12 | 40,337 | +0.44(+1.14%) |
Oct 10, 2011 | 38.35 | 38.70 | 37.97 | 38.68 | 41,140 | +0.92(+2.44%) |
Oct 07, 2011 | 38.41 | 38.58 | 37.64 | 37.76 | 61,974 | -0.47(-1.23%) |
Oct 06, 2011 | 37.73 | 38.30 | 37.43 | 38.23 | 48,914 | +0.29(+0.76%) |
Oct 05, 2011 | 38.25 | 38.25 | 37.53 | 37.94 | 37,303 | -0.43(-1.12%) |
Oct 04, 2011 | 35.92 | 38.39 | 35.58 | 38.37 | 121,392 | +2.38(+6.61%) |