Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.55 | 40.60 | 39.00 | 39.18 | 60,892 | -1.22(-3.02%) |
Dec 29, 2011 | 40.04 | 40.79 | 39.85 | 40.40 | 30,162 | +0.40(+1.00%) |
Dec 28, 2011 | 40.19 | 40.51 | 39.78 | 40.00 | 33,728 | +0.01(+0.03%) |
Dec 27, 2011 | 39.82 | 40.34 | 38.32 | 39.99 | 37,999 | +0.17(+0.43%) |
Dec 23, 2011 | 40.00 | 40.00 | 39.48 | 39.82 | 29,705 | -0.18(-0.45%) |
Dec 21, 2011 | 40.44 | 40.44 | 39.07 | 40.00 | 78,062 | -0.06(-0.15%) |
Dec 20, 2011 | 39.80 | 40.49 | 39.54 | 40.06 | 62,355 | +0.77(+1.96%) |
Dec 19, 2011 | 40.30 | 40.77 | 39.00 | 39.29 | 34,495 | -0.49(-1.23%) |
Dec 16, 2011 | 40.19 | 40.73 | 39.49 | 39.78 | 95,312 | +0.00(+0.00%) |
Dec 15, 2011 | 39.77 | 40.05 | 39.43 | 39.78 | 37,242 | +0.42(+1.07%) |
Dec 14, 2011 | 38.85 | 39.76 | 38.61 | 39.36 | 63,817 | +0.30(+0.77%) |
Dec 13, 2011 | 39.15 | 39.81 | 38.65 | 39.06 | 61,159 | +0.07(+0.18%) |
Dec 12, 2011 | 38.50 | 39.46 | 38.44 | 38.99 | 63,066 | -0.07(-0.18%) |
Dec 09, 2011 | 38.31 | 39.67 | 38.13 | 39.06 | 67,705 | +1.18(+3.12%) |
Dec 08, 2011 | 38.13 | 38.44 | 37.84 | 37.88 | 36,601 | -0.47(-1.23%) |
Dec 07, 2011 | 37.28 | 38.61 | 37.05 | 38.35 | 86,484 | +0.82(+2.18%) |
Dec 06, 2011 | 37.79 | 38.38 | 37.33 | 37.53 | 38,660 | -0.45(-1.18%) |
Dec 05, 2011 | 38.29 | 39.00 | 37.17 | 37.98 | 86,440 | +0.45(+1.20%) |
Dec 02, 2011 | 37.67 | 38.13 | 36.89 | 37.53 | 100,493 | +0.41(+1.10%) |
Dec 01, 2011 | 35.91 | 37.54 | 35.82 | 37.12 | 70,837 | +1.18(+3.28%) |
Nov 30, 2011 | 35.08 | 35.95 | 34.58 | 35.94 | 124,695 | +1.21(+3.48%) |
Nov 29, 2011 | 34.83 | 35.05 | 34.02 | 34.73 | 53,339 | -0.15(-0.43%) |
Nov 28, 2011 | 34.56 | 35.27 | 34.53 | 34.88 | 57,450 | +1.38(+4.12%) |
Nov 25, 2011 | 33.74 | 34.36 | 33.04 | 33.50 | 30,440 | -0.47(-1.38%) |
Nov 23, 2011 | 34.67 | 35.01 | 33.76 | 33.97 | 30,827 | -0.92(-2.64%) |
Nov 22, 2011 | 35.13 | 35.67 | 34.76 | 34.89 | 94,844 | -0.23(-0.65%) |
Nov 21, 2011 | 35.35 | 35.80 | 35.00 | 35.12 | 85,084 | -0.78(-2.17%) |
Nov 18, 2011 | 33.04 | 36.96 | 33.04 | 35.90 | 232,564 | +3.40(+10.46%) |
Nov 17, 2011 | 32.96 | 33.30 | 32.02 | 32.50 | 33,744 | -0.33(-1.01%) |
Nov 16, 2011 | 33.17 | 33.76 | 32.70 | 32.83 | 31,583 | -0.76(-2.26%) |
Nov 15, 2011 | 32.38 | 33.74 | 32.24 | 33.59 | 16,516 | +0.90(+2.75%) |
Nov 14, 2011 | 32.95 | 32.99 | 32.18 | 32.69 | 20,639 | -0.24(-0.73%) |
Nov 11, 2011 | 31.81 | 33.08 | 31.31 | 32.93 | 28,686 | +1.56(+4.97%) |
Nov 10, 2011 | 32.39 | 32.39 | 31.09 | 31.37 | 26,017 | -0.51(-1.60%) |
Nov 09, 2011 | 33.19 | 33.62 | 31.83 | 31.88 | 50,182 | -2.14(-6.29%) |
Nov 08, 2011 | 34.22 | 34.50 | 33.44 | 34.02 | 22,320 | +0.13(+0.38%) |
Nov 07, 2011 | 34.30 | 34.42 | 33.26 | 33.89 | 23,570 | -0.44(-1.28%) |
Nov 04, 2011 | 34.92 | 35.11 | 34.13 | 34.33 | 27,889 | -0.85(-2.42%) |
Nov 03, 2011 | 34.32 | 35.47 | 33.37 | 35.18 | 52,997 | +1.32(+3.90%) |
Nov 02, 2011 | 34.02 | 34.12 | 33.23 | 33.86 | 33,807 | +0.17(+0.50%) |
Nov 01, 2011 | 32.52 | 34.31 | 32.44 | 33.69 | 80,021 | +0.31(+0.93%) |
Oct 31, 2011 | 32.61 | 34.67 | 32.61 | 33.38 | 46,347 | +0.08(+0.24%) |
Oct 28, 2011 | 34.68 | 35.00 | 33.21 | 33.30 | 39,333 | -1.65(-4.72%) |
Oct 27, 2011 | 34.08 | 35.07 | 33.52 | 34.95 | 50,706 | +1.63(+4.89%) |
Oct 26, 2011 | 32.77 | 33.61 | 31.91 | 33.32 | 23,759 | +0.99(+3.06%) |
Oct 25, 2011 | 32.15 | 32.88 | 32.00 | 32.33 | 24,156 | +0.12(+0.37%) |
Oct 24, 2011 | 31.92 | 32.71 | 31.88 | 32.21 | 31,805 | +0.40(+1.26%) |
Oct 21, 2011 | 30.55 | 31.82 | 30.00 | 31.81 | 41,638 | +1.84(+6.14%) |
Oct 20, 2011 | 30.11 | 30.22 | 29.43 | 29.97 | 28,000 | -0.05(-0.17%) |
Oct 19, 2011 | 30.20 | 30.78 | 29.95 | 30.02 | 35,454 | -0.31(-1.02%) |
Oct 18, 2011 | 30.50 | 30.58 | 29.75 | 30.33 | 63,911 | +0.02(+0.07%) |
Oct 17, 2011 | 31.40 | 31.88 | 30.17 | 30.31 | 57,554 | -1.31(-4.14%) |
Oct 14, 2011 | 30.44 | 31.78 | 30.44 | 31.62 | 27,313 | +1.42(+4.70%) |
Oct 13, 2011 | 30.99 | 31.15 | 29.72 | 30.20 | 30,719 | -1.03(-3.30%) |
Oct 12, 2011 | 30.37 | 31.40 | 30.37 | 31.23 | 22,548 | +0.97(+3.21%) |
Oct 11, 2011 | 29.57 | 30.40 | 29.34 | 30.26 | 27,836 | +0.38(+1.27%) |
Oct 10, 2011 | 29.13 | 29.92 | 28.79 | 29.88 | 24,951 | +1.22(+4.26%) |
Oct 07, 2011 | 28.52 | 29.41 | 27.99 | 28.66 | 30,110 | +0.33(+1.16%) |
Oct 06, 2011 | 28.17 | 28.63 | 28.08 | 28.33 | 68,034 | +0.07(+0.25%) |
Oct 05, 2011 | 28.09 | 28.64 | 26.62 | 28.26 | 35,363 | +0.04(+0.14%) |
Oct 04, 2011 | 26.38 | 28.47 | 25.81 | 28.22 | 120,051 | +1.34(+4.99%) |