Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.59 | 40.87 | 40.56 | 40.78 | 244,098 | +0.22(+0.54%) |
Dec 29, 2011 | 40.38 | 40.66 | 40.00 | 40.56 | 302,023 | +0.29(+0.72%) |
Dec 28, 2011 | 40.71 | 40.75 | 40.09 | 40.27 | 288,401 | -0.40(-0.99%) |
Dec 27, 2011 | 41.09 | 41.09 | 40.52 | 40.67 | 262,493 | -0.62(-1.50%) |
Dec 23, 2011 | 40.74 | 41.38 | 40.74 | 41.29 | 123,283 | +0.36(+0.88%) |
Dec 21, 2011 | 40.72 | 40.98 | 40.51 | 40.93 | 106,107 | -0.06(-0.14%) |
Dec 20, 2011 | 40.84 | 41.09 | 40.60 | 40.99 | 345,467 | +0.84(+2.08%) |
Dec 19, 2011 | 40.65 | 40.74 | 40.11 | 40.15 | 92,336 | -0.56(-1.37%) |
Dec 16, 2011 | 40.46 | 40.81 | 40.28 | 40.71 | 153,647 | +0.42(+1.05%) |
Dec 15, 2011 | 40.50 | 40.98 | 40.17 | 40.29 | 274,065 | +0.15(+0.37%) |
Dec 14, 2011 | 40.57 | 40.74 | 40.02 | 40.14 | 201,439 | -0.78(-1.90%) |
Dec 13, 2011 | 41.49 | 41.63 | 40.76 | 40.91 | 159,733 | -0.16(-0.39%) |
Dec 12, 2011 | 41.17 | 41.40 | 40.84 | 41.08 | 341,963 | -0.54(-1.29%) |
Dec 09, 2011 | 40.79 | 41.92 | 40.79 | 41.61 | 282,761 | +0.84(+2.06%) |
Dec 08, 2011 | 41.47 | 41.80 | 40.70 | 40.77 | 201,500 | -1.43(-3.38%) |
Dec 07, 2011 | 41.27 | 42.32 | 41.25 | 42.20 | 363,265 | +1.09(+2.64%) |
Dec 06, 2011 | 40.55 | 41.19 | 40.48 | 41.11 | 252,099 | +0.32(+0.78%) |
Dec 05, 2011 | 41.36 | 41.56 | 40.50 | 40.79 | 269,398 | -0.37(-0.91%) |
Dec 02, 2011 | 41.59 | 41.63 | 40.98 | 41.17 | 242,800 | +0.21(+0.52%) |
Dec 01, 2011 | 41.27 | 41.77 | 40.81 | 40.96 | 458,499 | -0.55(-1.33%) |
Nov 30, 2011 | 41.12 | 41.78 | 41.03 | 41.51 | 545,413 | +2.08(+5.28%) |
Nov 29, 2011 | 39.59 | 39.86 | 39.40 | 39.43 | 144,620 | -0.43(-1.08%) |
Nov 28, 2011 | 39.57 | 39.98 | 39.43 | 39.86 | 209,340 | +1.38(+3.58%) |
Nov 25, 2011 | 38.52 | 38.93 | 38.24 | 38.48 | 286,078 | -0.35(-0.91%) |
Nov 23, 2011 | 39.76 | 39.76 | 38.72 | 38.83 | 876,674 | -1.78(-4.38%) |
Nov 22, 2011 | 40.48 | 41.13 | 40.24 | 40.61 | 271,204 | -0.36(-0.88%) |
Nov 21, 2011 | 41.45 | 41.45 | 40.46 | 40.97 | 164,936 | -1.31(-3.09%) |
Nov 18, 2011 | 42.78 | 43.02 | 42.12 | 42.28 | 261,194 | -0.46(-1.07%) |
Nov 17, 2011 | 43.33 | 43.54 | 42.51 | 42.73 | 231,831 | -0.42(-0.98%) |
Nov 16, 2011 | 42.85 | 43.78 | 42.79 | 43.16 | 187,922 | -0.40(-0.91%) |
Nov 15, 2011 | 43.62 | 43.79 | 43.14 | 43.55 | 221,474 | -0.58(-1.31%) |
Nov 14, 2011 | 44.34 | 44.49 | 44.05 | 44.13 | 142,552 | -0.59(-1.33%) |
Nov 11, 2011 | 44.19 | 44.75 | 44.07 | 44.72 | 462,163 | +1.10(+2.52%) |
Nov 10, 2011 | 44.53 | 44.81 | 43.55 | 43.62 | 387,571 | -0.42(-0.95%) |
Nov 09, 2011 | 44.22 | 44.38 | 43.74 | 44.04 | 218,194 | -1.07(-2.38%) |
Nov 08, 2011 | 44.98 | 45.26 | 44.70 | 45.11 | 144,065 | +0.48(+1.08%) |
Nov 07, 2011 | 43.90 | 44.75 | 43.83 | 44.63 | 118,366 | +0.68(+1.56%) |
Nov 04, 2011 | 44.45 | 44.54 | 43.88 | 43.95 | 156,978 | -0.67(-1.50%) |
Nov 03, 2011 | 44.41 | 44.68 | 43.98 | 44.62 | 117,324 | +0.74(+1.69%) |
Nov 02, 2011 | 43.34 | 43.88 | 43.21 | 43.88 | 248,847 | +0.93(+2.17%) |
Nov 01, 2011 | 42.48 | 43.35 | 42.33 | 42.95 | 269,209 | -1.41(-3.18%) |
Oct 31, 2011 | 44.67 | 44.82 | 44.21 | 44.36 | 684,056 | -1.26(-2.77%) |
Oct 28, 2011 | 44.28 | 45.67 | 43.97 | 45.62 | 377,875 | +0.59(+1.30%) |
Oct 27, 2011 | 44.34 | 45.48 | 44.34 | 45.03 | 323,132 | +2.25(+5.26%) |
Oct 26, 2011 | 42.60 | 43.04 | 42.28 | 42.78 | 182,496 | +0.57(+1.35%) |
Oct 25, 2011 | 42.43 | 42.56 | 41.86 | 42.21 | 194,602 | -0.77(-1.79%) |
Oct 24, 2011 | 41.80 | 43.04 | 41.80 | 42.98 | 392,030 | +1.79(+4.33%) |
Oct 21, 2011 | 40.90 | 41.34 | 40.83 | 41.20 | 190,368 | +1.03(+2.56%) |
Oct 20, 2011 | 40.78 | 41.12 | 40.00 | 40.17 | 204,373 | -0.84(-2.05%) |
Oct 19, 2011 | 41.04 | 41.34 | 40.85 | 41.01 | 127,380 | -0.23(-0.56%) |
Oct 18, 2011 | 40.51 | 41.30 | 39.78 | 41.24 | 426,526 | +0.52(+1.26%) |
Oct 17, 2011 | 41.00 | 41.00 | 40.41 | 40.72 | 292,369 | -0.59(-1.42%) |
Oct 14, 2011 | 41.51 | 41.97 | 40.90 | 41.31 | 284,823 | +0.55(+1.35%) |
Oct 13, 2011 | 40.47 | 40.79 | 39.71 | 40.76 | 227,988 | +0.01(+0.02%) |
Oct 12, 2011 | 40.43 | 41.06 | 40.34 | 40.75 | 502,551 | +1.17(+2.96%) |
Oct 11, 2011 | 38.75 | 39.64 | 38.75 | 39.58 | 211,969 | +0.40(+1.03%) |
Oct 10, 2011 | 38.68 | 39.29 | 38.63 | 39.18 | 191,027 | +1.44(+3.81%) |
Oct 07, 2011 | 39.03 | 39.23 | 37.39 | 37.74 | 470,125 | -0.31(-0.82%) |
Oct 06, 2011 | 37.41 | 38.10 | 37.41 | 38.05 | 590,659 | +2.11(+5.87%) |
Oct 05, 2011 | 35.59 | 36.05 | 35.35 | 35.94 | 563,199 | +0.44(+1.25%) |
Oct 04, 2011 | 35.25 | 35.52 | 34.04 | 35.50 | 635,220 | -0.60(-1.66%) |