Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.49 | 40.54 | 40.08 | 40.08 | 432,150 | -0.41(-1.01%) |
Dec 29, 2011 | 40.13 | 40.59 | 39.87 | 40.49 | 462,403 | +0.53(+1.34%) |
Dec 28, 2011 | 40.47 | 40.66 | 39.74 | 39.96 | 500,173 | -0.46(-1.14%) |
Dec 27, 2011 | 40.18 | 40.62 | 39.64 | 40.42 | 230,890 | +0.25(+0.62%) |
Dec 23, 2011 | 40.12 | 40.44 | 40.01 | 40.17 | 459,819 | +0.23(+0.58%) |
Dec 21, 2011 | 39.78 | 39.99 | 39.33 | 39.94 | 662,019 | +0.07(+0.18%) |
Dec 20, 2011 | 39.37 | 40.47 | 39.37 | 39.87 | 741,659 | +1.16(+2.99%) |
Dec 19, 2011 | 39.93 | 40.24 | 38.59 | 38.71 | 526,507 | -0.83(-2.09%) |
Dec 16, 2011 | 38.84 | 39.98 | 38.76 | 39.54 | 2,032,798 | +1.04(+2.70%) |
Dec 15, 2011 | 38.47 | 38.84 | 38.25 | 38.50 | 1,186,033 | +0.53(+1.41%) |
Dec 14, 2011 | 38.39 | 38.63 | 37.90 | 37.97 | 749,378 | -0.64(-1.66%) |
Dec 13, 2011 | 39.57 | 39.89 | 38.41 | 38.61 | 665,566 | -0.78(-1.99%) |
Dec 12, 2011 | 39.47 | 39.52 | 39.12 | 39.39 | 487,012 | -0.40(-1.01%) |
Dec 09, 2011 | 39.37 | 39.86 | 39.19 | 39.79 | 832,979 | +0.62(+1.59%) |
Dec 08, 2011 | 39.70 | 39.94 | 39.09 | 39.17 | 1,030,292 | -1.05(-2.61%) |
Dec 07, 2011 | 40.16 | 40.33 | 39.70 | 40.22 | 1,099,548 | -0.28(-0.68%) |
Dec 06, 2011 | 40.92 | 41.06 | 40.32 | 40.49 | 921,768 | -0.44(-1.09%) |
Dec 05, 2011 | 41.27 | 41.44 | 40.58 | 40.94 | 956,422 | +0.30(+0.74%) |
Dec 02, 2011 | 40.73 | 41.33 | 40.51 | 40.64 | 1,042,650 | +0.20(+0.48%) |
Dec 01, 2011 | 40.75 | 40.75 | 40.30 | 40.44 | 866,781 | -0.22(-0.55%) |
Nov 30, 2011 | 40.16 | 40.71 | 40.01 | 40.66 | 1,791,004 | +1.07(+2.70%) |
Nov 29, 2011 | 39.03 | 39.78 | 38.79 | 39.59 | 1,166,318 | +0.66(+1.69%) |
Nov 28, 2011 | 39.03 | 39.27 | 38.57 | 38.94 | 843,029 | +0.92(+2.41%) |
Nov 25, 2011 | 38.19 | 38.67 | 37.91 | 38.02 | 398,474 | -0.18(-0.47%) |
Nov 23, 2011 | 38.67 | 38.75 | 37.88 | 38.20 | 1,290,835 | -0.86(-2.21%) |
Nov 22, 2011 | 38.78 | 39.11 | 38.47 | 39.06 | 1,728,315 | +0.21(+0.55%) |
Nov 21, 2011 | 38.17 | 39.02 | 37.56 | 38.85 | 1,734,667 | +0.14(+0.37%) |
Nov 18, 2011 | 39.04 | 39.08 | 38.41 | 38.71 | 1,429,122 | -0.05(-0.14%) |
Nov 17, 2011 | 37.67 | 39.39 | 37.54 | 38.76 | 2,562,434 | +0.99(+2.61%) |
Nov 16, 2011 | 37.62 | 38.35 | 37.48 | 37.77 | 1,520,900 | -0.24(-0.63%) |
Nov 15, 2011 | 37.29 | 38.21 | 37.24 | 38.01 | 660,796 | +0.53(+1.42%) |
Nov 14, 2011 | 37.79 | 38.11 | 37.27 | 37.48 | 613,496 | -0.61(-1.61%) |
Nov 11, 2011 | 37.04 | 38.19 | 36.92 | 38.09 | 943,552 | +1.51(+4.12%) |
Nov 10, 2011 | 37.04 | 37.12 | 36.38 | 36.58 | 696,021 | -0.03(-0.07%) |
Nov 09, 2011 | 37.06 | 37.31 | 36.24 | 36.61 | 702,432 | -1.35(-3.55%) |
Nov 08, 2011 | 37.07 | 38.12 | 36.66 | 37.96 | 1,124,275 | +1.06(+2.88%) |
Nov 07, 2011 | 37.07 | 37.31 | 36.36 | 36.89 | 956,273 | -0.30(-0.81%) |
Nov 04, 2011 | 37.60 | 37.81 | 36.96 | 37.20 | 1,518,116 | -0.79(-2.08%) |
Nov 03, 2011 | 37.65 | 38.06 | 36.88 | 37.98 | 934,651 | +0.51(+1.37%) |
Nov 02, 2011 | 37.56 | 37.82 | 36.92 | 37.47 | 566,239 | +0.46(+1.25%) |
Nov 01, 2011 | 36.41 | 37.53 | 36.16 | 37.01 | 1,088,240 | -0.51(-1.35%) |
Oct 31, 2011 | 37.62 | 38.57 | 37.15 | 37.51 | 1,325,282 | -1.24(-3.20%) |
Oct 28, 2011 | 38.44 | 39.00 | 38.31 | 38.76 | 1,030,198 | +0.26(+0.67%) |
Oct 27, 2011 | 38.16 | 38.95 | 37.38 | 38.50 | 1,483,321 | +1.41(+3.80%) |
Oct 26, 2011 | 37.39 | 37.52 | 36.38 | 37.09 | 1,043,627 | -0.01(-0.02%) |
Oct 25, 2011 | 37.66 | 37.77 | 36.89 | 37.10 | 1,088,050 | -0.80(-2.11%) |
Oct 24, 2011 | 37.97 | 38.57 | 37.88 | 37.90 | 1,126,202 | +0.04(+0.09%) |
Oct 21, 2011 | 37.43 | 37.90 | 37.02 | 37.86 | 1,386,133 | +0.94(+2.55%) |
Oct 20, 2011 | 36.65 | 36.97 | 36.02 | 36.92 | 1,039,676 | +0.41(+1.12%) |
Oct 19, 2011 | 36.80 | 37.14 | 36.33 | 36.51 | 1,516,062 | -0.81(-2.16%) |
Oct 18, 2011 | 36.68 | 37.66 | 36.16 | 37.32 | 1,441,944 | +0.92(+2.53%) |
Oct 17, 2011 | 37.34 | 37.80 | 35.99 | 36.40 | 1,837,789 | -1.09(-2.91%) |
Oct 14, 2011 | 35.60 | 37.53 | 35.49 | 37.49 | 3,252,736 | +3.01(+8.72%) |
Oct 13, 2011 | 34.62 | 34.98 | 33.81 | 34.48 | 1,634,083 | -0.44(-1.27%) |
Oct 12, 2011 | 34.94 | 35.59 | 34.72 | 34.93 | 2,310,418 | +0.54(+1.57%) |
Oct 11, 2011 | 34.05 | 34.67 | 33.75 | 34.38 | 1,111,088 | +0.05(+0.15%) |
Oct 10, 2011 | 33.91 | 34.33 | 33.48 | 34.33 | 1,039,060 | +0.82(+2.43%) |
Oct 07, 2011 | 34.26 | 34.42 | 33.26 | 33.52 | 1,229,618 | -0.49(-1.43%) |
Oct 06, 2011 | 33.42 | 34.07 | 32.98 | 34.00 | 818,402 | +0.80(+2.40%) |
Oct 05, 2011 | 33.17 | 33.62 | 32.38 | 33.21 | 1,792,353 | +0.02(+0.05%) |
Oct 04, 2011 | 31.25 | 33.25 | 30.93 | 33.19 | 1,732,655 | +1.51(+4.76%) |