Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.60 | 40.88 | 40.57 | 40.79 | 244,005 | +0.22(+0.54%) |
Dec 29, 2011 | 40.40 | 40.67 | 40.01 | 40.57 | 301,909 | +0.29(+0.72%) |
Dec 28, 2011 | 40.72 | 40.76 | 40.11 | 40.28 | 288,292 | -0.40(-0.99%) |
Dec 27, 2011 | 41.10 | 41.10 | 40.53 | 40.69 | 262,394 | -0.62(-1.50%) |
Dec 23, 2011 | 40.76 | 41.39 | 40.76 | 41.31 | 123,237 | +0.36(+0.88%) |
Dec 21, 2011 | 40.73 | 41.00 | 40.53 | 40.95 | 106,067 | -0.06(-0.14%) |
Dec 20, 2011 | 40.85 | 41.10 | 40.61 | 41.00 | 345,337 | +0.84(+2.08%) |
Dec 19, 2011 | 40.67 | 40.75 | 40.13 | 40.17 | 92,301 | -0.56(-1.37%) |
Dec 16, 2011 | 40.48 | 40.82 | 40.29 | 40.72 | 153,589 | +0.42(+1.05%) |
Dec 15, 2011 | 40.51 | 40.99 | 40.19 | 40.30 | 273,962 | +0.15(+0.37%) |
Dec 14, 2011 | 40.58 | 40.75 | 40.04 | 40.15 | 201,363 | -0.78(-1.90%) |
Dec 13, 2011 | 41.50 | 41.65 | 40.77 | 40.93 | 159,673 | -0.16(-0.40%) |
Dec 12, 2011 | 41.19 | 41.42 | 40.86 | 41.09 | 341,834 | -0.54(-1.29%) |
Dec 09, 2011 | 40.80 | 41.93 | 40.80 | 41.63 | 282,654 | +0.84(+2.06%) |
Dec 08, 2011 | 41.49 | 41.81 | 40.72 | 40.79 | 201,424 | -1.43(-3.38%) |
Dec 07, 2011 | 41.28 | 42.33 | 41.27 | 42.21 | 363,127 | +1.09(+2.64%) |
Dec 06, 2011 | 40.57 | 41.20 | 40.50 | 41.13 | 252,004 | +0.32(+0.78%) |
Dec 05, 2011 | 41.37 | 41.58 | 40.52 | 40.81 | 269,296 | -0.37(-0.91%) |
Dec 02, 2011 | 41.61 | 41.64 | 40.99 | 41.18 | 242,708 | +0.21(+0.52%) |
Dec 01, 2011 | 41.28 | 41.79 | 40.83 | 40.97 | 458,326 | -0.55(-1.33%) |
Nov 30, 2011 | 41.13 | 41.80 | 41.04 | 41.52 | 545,206 | +2.08(+5.28%) |
Nov 29, 2011 | 39.61 | 39.88 | 39.42 | 39.44 | 144,565 | -0.43(-1.08%) |
Nov 28, 2011 | 39.58 | 39.99 | 39.44 | 39.87 | 209,260 | +1.38(+3.58%) |
Nov 25, 2011 | 38.54 | 38.95 | 38.25 | 38.49 | 285,969 | -0.35(-0.91%) |
Nov 23, 2011 | 39.78 | 39.78 | 38.73 | 38.85 | 876,342 | -1.78(-4.38%) |
Nov 22, 2011 | 40.49 | 41.15 | 40.26 | 40.63 | 271,101 | -0.36(-0.88%) |
Nov 21, 2011 | 41.47 | 41.47 | 40.48 | 40.99 | 164,874 | -1.31(-3.09%) |
Nov 18, 2011 | 42.79 | 43.03 | 42.14 | 42.29 | 261,095 | -0.46(-1.07%) |
Nov 17, 2011 | 43.35 | 43.55 | 42.52 | 42.75 | 231,743 | -0.42(-0.98%) |
Nov 16, 2011 | 42.87 | 43.79 | 42.81 | 43.17 | 187,851 | -0.40(-0.91%) |
Nov 15, 2011 | 43.64 | 43.80 | 43.16 | 43.57 | 221,390 | -0.58(-1.31%) |
Nov 14, 2011 | 44.36 | 44.51 | 44.06 | 44.15 | 142,498 | -0.59(-1.32%) |
Nov 11, 2011 | 44.21 | 44.77 | 44.09 | 44.74 | 461,989 | +1.10(+2.52%) |
Nov 10, 2011 | 44.54 | 44.83 | 43.57 | 43.64 | 387,425 | -0.42(-0.95%) |
Nov 09, 2011 | 44.24 | 44.39 | 43.76 | 44.06 | 218,111 | -1.07(-2.38%) |
Nov 08, 2011 | 44.99 | 45.28 | 44.72 | 45.13 | 144,011 | +0.48(+1.07%) |
Nov 07, 2011 | 43.91 | 44.77 | 43.85 | 44.65 | 118,321 | +0.68(+1.56%) |
Nov 04, 2011 | 44.47 | 44.56 | 43.89 | 43.96 | 156,918 | -0.67(-1.50%) |
Nov 03, 2011 | 44.42 | 44.70 | 44.00 | 44.63 | 117,279 | +0.74(+1.69%) |
Nov 02, 2011 | 43.36 | 43.89 | 43.22 | 43.89 | 248,753 | +0.93(+2.17%) |
Nov 01, 2011 | 42.50 | 43.37 | 42.35 | 42.96 | 269,108 | -1.41(-3.18%) |
Oct 31, 2011 | 44.68 | 44.83 | 44.23 | 44.37 | 683,797 | -1.26(-2.77%) |
Oct 28, 2011 | 44.30 | 45.69 | 43.99 | 45.64 | 377,732 | +0.59(+1.30%) |
Oct 27, 2011 | 44.36 | 45.50 | 44.36 | 45.05 | 323,010 | +2.25(+5.26%) |
Oct 26, 2011 | 42.62 | 43.05 | 42.29 | 42.80 | 182,427 | +0.57(+1.35%) |
Oct 25, 2011 | 42.45 | 42.57 | 41.88 | 42.23 | 194,528 | -0.77(-1.79%) |
Oct 24, 2011 | 41.82 | 43.05 | 41.82 | 43.00 | 391,882 | +1.79(+4.33%) |
Oct 21, 2011 | 40.92 | 41.36 | 40.84 | 41.21 | 190,296 | +1.03(+2.56%) |
Oct 20, 2011 | 40.80 | 41.13 | 40.02 | 40.18 | 204,296 | -0.84(-2.05%) |
Oct 19, 2011 | 41.06 | 41.36 | 40.87 | 41.02 | 127,332 | -0.23(-0.56%) |
Oct 18, 2011 | 40.53 | 41.32 | 39.79 | 41.25 | 426,365 | +0.52(+1.26%) |
Oct 17, 2011 | 41.01 | 41.01 | 40.43 | 40.74 | 292,259 | -0.59(-1.42%) |
Oct 14, 2011 | 41.52 | 41.99 | 40.92 | 41.32 | 284,715 | +0.55(+1.35%) |
Oct 13, 2011 | 40.48 | 40.80 | 39.72 | 40.77 | 227,902 | +0.01(+0.02%) |
Oct 12, 2011 | 40.45 | 41.08 | 40.35 | 40.77 | 502,361 | +1.17(+2.96%) |
Oct 11, 2011 | 38.76 | 39.66 | 38.76 | 39.60 | 211,889 | +0.40(+1.03%) |
Oct 10, 2011 | 38.70 | 39.31 | 38.65 | 39.19 | 190,955 | +1.44(+3.81%) |
Oct 07, 2011 | 39.04 | 39.24 | 37.40 | 37.75 | 469,947 | -0.31(-0.82%) |
Oct 06, 2011 | 37.42 | 38.11 | 37.42 | 38.06 | 590,436 | +2.11(+5.87%) |
Oct 05, 2011 | 35.61 | 36.06 | 35.37 | 35.95 | 562,986 | +0.44(+1.25%) |
Oct 04, 2011 | 35.26 | 35.53 | 34.05 | 35.51 | 634,980 | -0.60(-1.66%) |