Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.64 | 43.43 | 41.60 | 41.94 | 82,358 | -0.70(-1.64%) |
Dec 29, 2011 | 42.99 | 43.09 | 41.90 | 42.64 | 43,561 | -0.31(-0.72%) |
Dec 28, 2011 | 43.48 | 43.48 | 42.65 | 42.95 | 57,313 | -0.74(-1.69%) |
Dec 27, 2011 | 43.97 | 44.27 | 43.45 | 43.69 | 39,470 | -0.70(-1.58%) |
Dec 23, 2011 | 43.73 | 44.64 | 43.25 | 44.39 | 33,056 | +1.80(+4.23%) |
Dec 21, 2011 | 43.44 | 43.44 | 42.13 | 42.59 | 23,616 | -1.24(-2.83%) |
Dec 20, 2011 | 43.45 | 44.48 | 43.10 | 43.83 | 42,665 | +1.10(+2.57%) |
Dec 19, 2011 | 42.99 | 43.14 | 42.30 | 42.73 | 58,822 | -0.17(-0.40%) |
Dec 16, 2011 | 42.56 | 43.47 | 42.12 | 42.90 | 83,853 | -0.04(-0.09%) |
Dec 15, 2011 | 42.01 | 43.49 | 41.63 | 42.94 | 87,526 | +0.69(+1.63%) |
Dec 14, 2011 | 43.46 | 44.46 | 41.75 | 42.25 | 59,372 | -1.82(-4.13%) |
Dec 13, 2011 | 44.55 | 45.00 | 43.13 | 44.07 | 44,352 | -0.38(-0.85%) |
Dec 12, 2011 | 44.37 | 44.92 | 44.12 | 44.45 | 24,439 | -0.82(-1.81%) |
Dec 09, 2011 | 44.23 | 45.46 | 44.13 | 45.27 | 40,071 | +1.07(+2.42%) |
Dec 08, 2011 | 44.84 | 45.00 | 43.88 | 44.20 | 30,659 | -1.00(-2.21%) |
Dec 07, 2011 | 45.02 | 45.44 | 44.49 | 45.20 | 28,977 | +0.08(+0.18%) |
Dec 06, 2011 | 46.27 | 46.27 | 45.05 | 45.12 | 22,989 | -1.27(-2.74%) |
Dec 05, 2011 | 45.91 | 46.50 | 45.36 | 46.39 | 66,709 | +1.13(+2.50%) |
Dec 02, 2011 | 45.26 | 45.50 | 44.59 | 45.26 | 44,188 | +0.26(+0.58%) |
Dec 01, 2011 | 45.49 | 45.49 | 44.50 | 45.00 | 47,429 | -0.39(-0.86%) |
Nov 30, 2011 | 45.00 | 46.09 | 44.12 | 45.39 | 213,420 | +2.29(+5.31%) |
Nov 29, 2011 | 43.92 | 45.18 | 42.88 | 43.10 | 94,502 | -1.01(-2.29%) |
Nov 28, 2011 | 41.89 | 45.55 | 41.23 | 44.11 | 87,304 | +3.65(+9.02%) |
Nov 25, 2011 | 40.32 | 41.13 | 40.03 | 40.46 | 13,974 | -0.14(-0.34%) |
Nov 23, 2011 | 41.66 | 41.87 | 40.14 | 40.60 | 79,830 | -2.05(-4.81%) |
Nov 22, 2011 | 40.47 | 43.95 | 40.47 | 42.65 | 108,307 | +2.00(+4.92%) |
Nov 21, 2011 | 41.53 | 41.87 | 39.71 | 40.65 | 104,873 | -1.36(-3.24%) |
Nov 18, 2011 | 42.41 | 42.41 | 41.26 | 42.01 | 88,482 | +0.01(+0.02%) |
Nov 17, 2011 | 42.49 | 43.12 | 41.73 | 42.00 | 69,500 | -0.67(-1.57%) |
Nov 16, 2011 | 42.17 | 43.25 | 42.17 | 42.67 | 103,690 | +0.29(+0.68%) |
Nov 15, 2011 | 42.11 | 42.79 | 41.82 | 42.38 | 91,928 | +0.53(+1.27%) |
Nov 14, 2011 | 43.48 | 44.95 | 41.54 | 41.85 | 240,444 | -1.96(-4.47%) |
Nov 11, 2011 | 44.87 | 44.87 | 43.04 | 43.81 | 134,081 | +0.46(+1.06%) |
Nov 10, 2011 | 46.04 | 46.04 | 42.62 | 43.35 | 135,229 | -0.69(-1.57%) |
Nov 09, 2011 | 45.17 | 46.96 | 43.54 | 44.04 | 109,319 | -1.68(-3.67%) |
Nov 08, 2011 | 46.33 | 47.02 | 45.24 | 45.72 | 64,448 | -0.64(-1.38%) |
Nov 07, 2011 | 45.87 | 46.65 | 45.70 | 46.36 | 59,766 | -0.04(-0.09%) |
Nov 04, 2011 | 45.74 | 46.59 | 45.74 | 46.40 | 28,390 | +0.35(+0.76%) |
Nov 03, 2011 | 46.40 | 46.64 | 45.61 | 46.05 | 22,230 | -0.21(-0.45%) |
Nov 02, 2011 | 45.12 | 46.37 | 44.76 | 46.26 | 24,827 | +2.08(+4.71%) |
Nov 01, 2011 | 44.98 | 46.51 | 44.18 | 44.18 | 141,962 | -2.00(-4.33%) |
Oct 31, 2011 | 48.64 | 48.64 | 46.11 | 46.18 | 44,966 | -3.31(-6.69%) |
Oct 28, 2011 | 50.01 | 50.44 | 49.05 | 49.49 | 38,837 | -0.41(-0.82%) |
Oct 27, 2011 | 49.87 | 49.99 | 48.88 | 49.90 | 86,579 | +2.10(+4.39%) |
Oct 26, 2011 | 44.64 | 47.89 | 44.00 | 47.80 | 80,365 | +3.87(+8.81%) |
Oct 25, 2011 | 45.35 | 46.08 | 43.92 | 43.93 | 36,658 | -2.07(-4.50%) |
Oct 24, 2011 | 44.35 | 46.89 | 44.35 | 46.00 | 52,265 | +1.91(+4.33%) |
Oct 21, 2011 | 42.74 | 44.65 | 42.74 | 44.09 | 114,742 | +2.98(+7.25%) |
Oct 20, 2011 | 40.90 | 41.76 | 40.36 | 41.11 | 92,476 | +0.39(+0.96%) |
Oct 19, 2011 | 41.79 | 42.95 | 40.50 | 40.72 | 63,297 | -1.37(-3.25%) |
Oct 18, 2011 | 42.31 | 42.59 | 40.41 | 42.09 | 110,957 | -0.79(-1.84%) |
Oct 17, 2011 | 45.14 | 45.63 | 42.52 | 42.88 | 63,066 | -2.67(-5.86%) |
Oct 14, 2011 | 45.37 | 46.30 | 44.79 | 45.55 | 61,869 | +0.55(+1.22%) |
Oct 13, 2011 | 45.28 | 45.64 | 43.28 | 45.00 | 55,788 | -0.50(-1.10%) |
Oct 12, 2011 | 44.98 | 45.93 | 44.98 | 45.50 | 101,190 | +1.33(+3.01%) |
Oct 11, 2011 | 42.81 | 44.84 | 42.81 | 44.17 | 68,668 | +1.36(+3.18%) |
Oct 10, 2011 | 42.54 | 43.25 | 41.22 | 42.81 | 100,462 | +1.51(+3.66%) |
Oct 07, 2011 | 41.99 | 42.67 | 40.50 | 41.30 | 152,703 | -0.28(-0.67%) |
Oct 06, 2011 | 41.63 | 42.63 | 41.24 | 41.58 | 132,931 | -0.30(-0.72%) |
Oct 05, 2011 | 41.09 | 42.76 | 39.33 | 41.88 | 71,236 | +1.06(+2.60%) |
Oct 04, 2011 | 37.35 | 41.67 | 36.62 | 40.82 | 180,938 | +1.94(+4.99%) |