Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.39 | 43.43 | 42.50 | 42.51 | 599,237 | -0.88(-2.03%) |
Dec 29, 2011 | 42.53 | 43.54 | 42.26 | 43.39 | 432,704 | +1.06(+2.49%) |
Dec 28, 2011 | 43.14 | 43.31 | 42.23 | 42.34 | 610,388 | -0.87(-2.02%) |
Dec 27, 2011 | 43.06 | 43.50 | 42.38 | 43.21 | 723,116 | +0.08(+0.18%) |
Dec 23, 2011 | 41.74 | 43.20 | 41.74 | 43.13 | 550,056 | +1.25(+2.97%) |
Dec 21, 2011 | 41.75 | 42.10 | 41.14 | 41.89 | 871,084 | +0.14(+0.33%) |
Dec 20, 2011 | 41.29 | 41.91 | 41.28 | 41.75 | 1,210,781 | +1.04(+2.56%) |
Dec 19, 2011 | 42.96 | 43.17 | 40.51 | 40.71 | 1,627,163 | -1.88(-4.40%) |
Dec 16, 2011 | 44.20 | 44.84 | 42.49 | 42.59 | 1,741,708 | -1.30(-2.96%) |
Dec 15, 2011 | 43.87 | 44.64 | 43.41 | 43.88 | 821,312 | +0.39(+0.89%) |
Dec 14, 2011 | 44.70 | 44.80 | 43.32 | 43.50 | 1,117,489 | -1.50(-3.34%) |
Dec 13, 2011 | 47.20 | 47.72 | 44.86 | 45.00 | 1,309,885 | -1.66(-3.56%) |
Dec 12, 2011 | 44.58 | 46.69 | 44.58 | 46.66 | 1,376,844 | +1.25(+2.76%) |
Dec 09, 2011 | 43.95 | 45.68 | 43.72 | 45.41 | 940,502 | +1.79(+4.11%) |
Dec 08, 2011 | 44.91 | 45.68 | 43.60 | 43.62 | 1,232,926 | -1.61(-3.56%) |
Dec 07, 2011 | 46.16 | 46.29 | 44.67 | 45.23 | 1,427,404 | -1.44(-3.08%) |
Dec 06, 2011 | 47.41 | 47.41 | 46.22 | 46.66 | 950,680 | -0.77(-1.62%) |
Dec 05, 2011 | 47.62 | 47.89 | 46.80 | 47.43 | 931,072 | +0.71(+1.51%) |
Dec 02, 2011 | 46.73 | 47.65 | 46.60 | 46.72 | 766,231 | +0.50(+1.08%) |
Dec 01, 2011 | 45.40 | 47.07 | 45.33 | 46.22 | 1,187,136 | +0.58(+1.28%) |
Nov 30, 2011 | 47.04 | 47.04 | 44.97 | 45.64 | 2,989,489 | +1.15(+2.59%) |
Nov 29, 2011 | 44.18 | 44.94 | 43.97 | 44.48 | 729,565 | +0.14(+0.31%) |
Nov 28, 2011 | 44.06 | 45.16 | 43.75 | 44.35 | 681,615 | +1.75(+4.10%) |
Nov 25, 2011 | 43.07 | 43.50 | 42.49 | 42.60 | 351,850 | -0.60(-1.39%) |
Nov 23, 2011 | 44.03 | 44.20 | 43.01 | 43.20 | 532,751 | -1.17(-2.64%) |
Nov 22, 2011 | 44.36 | 44.78 | 43.71 | 44.37 | 586,647 | -0.21(-0.46%) |
Nov 21, 2011 | 44.83 | 44.92 | 43.05 | 44.58 | 1,026,412 | -1.58(-3.42%) |
Nov 18, 2011 | 46.52 | 46.70 | 45.32 | 46.15 | 638,296 | -0.05(-0.12%) |
Nov 17, 2011 | 46.93 | 47.67 | 46.02 | 46.21 | 762,896 | -0.86(-1.82%) |
Nov 16, 2011 | 48.50 | 48.60 | 46.94 | 47.07 | 544,992 | -1.85(-3.77%) |
Nov 15, 2011 | 47.37 | 49.27 | 47.23 | 48.91 | 651,980 | +1.39(+2.92%) |
Nov 14, 2011 | 48.36 | 48.39 | 47.41 | 47.52 | 568,032 | -0.87(-1.80%) |
Nov 11, 2011 | 46.95 | 48.70 | 46.95 | 48.40 | 500,898 | +1.93(+4.15%) |
Nov 10, 2011 | 48.20 | 48.25 | 46.22 | 46.47 | 1,390,112 | -0.84(-1.78%) |
Nov 09, 2011 | 48.02 | 48.35 | 46.98 | 47.31 | 589,059 | -1.74(-3.55%) |
Nov 08, 2011 | 49.48 | 49.69 | 47.90 | 49.05 | 618,092 | -0.05(-0.11%) |
Nov 07, 2011 | 49.12 | 49.58 | 48.03 | 49.10 | 743,597 | +0.04(+0.08%) |
Nov 04, 2011 | 49.32 | 49.50 | 48.18 | 49.06 | 879,673 | -0.70(-1.40%) |
Nov 03, 2011 | 48.52 | 49.94 | 47.57 | 49.76 | 1,146,443 | +1.72(+3.59%) |
Nov 02, 2011 | 47.40 | 48.53 | 47.28 | 48.04 | 939,184 | +1.44(+3.10%) |
Nov 01, 2011 | 46.88 | 47.11 | 45.57 | 46.60 | 1,760,799 | -1.50(-3.13%) |
Oct 31, 2011 | 47.19 | 50.01 | 46.98 | 48.10 | 2,536,692 | +0.48(+1.00%) |
Oct 28, 2011 | 48.59 | 48.69 | 47.09 | 47.62 | 1,304,715 | -0.79(-1.64%) |
Oct 27, 2011 | 48.41 | 49.65 | 48.08 | 48.41 | 2,674,712 | +1.50(+3.19%) |
Oct 26, 2011 | 45.13 | 47.36 | 44.59 | 46.92 | 2,235,834 | +2.30(+5.16%) |
Oct 25, 2011 | 44.97 | 45.18 | 44.37 | 44.62 | 981,233 | -0.81(-1.78%) |
Oct 24, 2011 | 43.23 | 45.47 | 43.12 | 45.43 | 3,217,401 | +2.45(+5.71%) |
Oct 21, 2011 | 42.74 | 43.47 | 42.43 | 42.97 | 979,330 | +0.66(+1.56%) |
Oct 20, 2011 | 42.59 | 42.60 | 41.36 | 42.31 | 1,174,665 | +0.17(+0.40%) |
Oct 19, 2011 | 41.31 | 42.65 | 40.80 | 42.15 | 1,994,159 | +1.11(+2.71%) |
Oct 18, 2011 | 42.55 | 43.29 | 39.36 | 41.04 | 5,431,442 | -3.23(-7.30%) |
Oct 17, 2011 | 45.09 | 45.77 | 44.00 | 44.27 | 1,768,902 | -0.89(-1.98%) |
Oct 14, 2011 | 44.88 | 45.49 | 44.16 | 45.16 | 1,101,279 | +0.93(+2.10%) |
Oct 13, 2011 | 43.49 | 45.02 | 43.29 | 44.23 | 1,531,130 | +0.43(+0.98%) |
Oct 12, 2011 | 43.19 | 44.45 | 43.09 | 43.80 | 1,206,033 | +0.95(+2.21%) |
Oct 11, 2011 | 42.28 | 43.25 | 41.73 | 42.85 | 1,215,105 | +0.40(+0.94%) |
Oct 10, 2011 | 41.35 | 42.78 | 41.33 | 42.45 | 1,169,877 | +1.59(+3.89%) |
Oct 07, 2011 | 40.65 | 41.43 | 39.76 | 40.86 | 1,022,403 | +0.44(+1.09%) |
Oct 06, 2011 | 39.37 | 40.64 | 39.37 | 40.42 | 1,228,784 | +1.31(+3.35%) |
Oct 05, 2011 | 38.15 | 39.64 | 37.58 | 39.11 | 1,184,547 | +1.15(+3.03%) |
Oct 04, 2011 | 36.21 | 38.02 | 35.44 | 37.96 | 1,156,168 | +1.20(+3.27%) |