Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.12 | 45.84 | 45.11 | 45.52 | 208,595 | +0.25(+0.56%) |
Dec 29, 2011 | 45.37 | 45.83 | 44.93 | 45.27 | 243,624 | -0.04(-0.10%) |
Dec 28, 2011 | 45.45 | 45.81 | 44.91 | 45.31 | 194,968 | -0.18(-0.41%) |
Dec 27, 2011 | 44.75 | 45.81 | 44.49 | 45.50 | 180,626 | +0.42(+0.94%) |
Dec 23, 2011 | 44.58 | 45.09 | 44.36 | 45.08 | 134,403 | +0.29(+0.65%) |
Dec 21, 2011 | 44.16 | 44.94 | 43.24 | 44.79 | 961,485 | +0.32(+0.71%) |
Dec 20, 2011 | 43.52 | 44.81 | 43.47 | 44.47 | 305,609 | +1.86(+4.37%) |
Dec 19, 2011 | 43.80 | 44.29 | 42.39 | 42.61 | 234,082 | -0.85(-1.96%) |
Dec 16, 2011 | 43.32 | 44.02 | 42.90 | 43.46 | 671,540 | +0.36(+0.84%) |
Dec 15, 2011 | 43.66 | 43.88 | 42.97 | 43.10 | 255,795 | +0.10(+0.22%) |
Dec 14, 2011 | 42.56 | 43.79 | 42.54 | 43.00 | 308,909 | -0.08(-0.18%) |
Dec 13, 2011 | 45.02 | 45.02 | 42.70 | 43.08 | 329,689 | -1.70(-3.79%) |
Dec 12, 2011 | 43.16 | 45.02 | 43.01 | 44.78 | 301,638 | +0.04(+0.08%) |
Dec 09, 2011 | 44.26 | 44.99 | 43.83 | 44.74 | 338,949 | +0.63(+1.43%) |
Dec 08, 2011 | 44.30 | 44.85 | 43.78 | 44.11 | 258,025 | -0.59(-1.32%) |
Dec 07, 2011 | 44.05 | 45.04 | 43.43 | 44.70 | 506,226 | +0.57(+1.29%) |
Dec 06, 2011 | 44.04 | 44.66 | 43.66 | 44.13 | 270,436 | -0.09(-0.20%) |
Dec 05, 2011 | 45.32 | 45.32 | 43.90 | 44.22 | 357,740 | -0.35(-0.79%) |
Dec 02, 2011 | 43.85 | 45.09 | 43.51 | 44.57 | 506,106 | +1.08(+2.49%) |
Dec 01, 2011 | 42.90 | 43.94 | 42.43 | 43.49 | 345,676 | +0.33(+0.75%) |
Nov 30, 2011 | 42.30 | 43.18 | 41.76 | 43.16 | 478,982 | +2.37(+5.82%) |
Nov 29, 2011 | 39.62 | 40.89 | 39.47 | 40.79 | 348,369 | +1.18(+2.97%) |
Nov 28, 2011 | 39.58 | 40.39 | 39.11 | 39.61 | 248,675 | +1.55(+4.08%) |
Nov 25, 2011 | 38.94 | 38.96 | 37.64 | 38.06 | 225,405 | -1.24(-3.17%) |
Nov 23, 2011 | 39.50 | 40.06 | 39.12 | 39.30 | 296,021 | -0.72(-1.80%) |
Nov 22, 2011 | 39.65 | 40.75 | 39.64 | 40.02 | 226,419 | +0.28(+0.71%) |
Nov 21, 2011 | 39.45 | 40.03 | 39.07 | 39.74 | 598,897 | -0.67(-1.67%) |
Nov 18, 2011 | 39.92 | 40.72 | 39.48 | 40.42 | 201,987 | +0.58(+1.45%) |
Nov 17, 2011 | 40.25 | 40.79 | 39.56 | 39.84 | 312,760 | -0.30(-0.74%) |
Nov 16, 2011 | 40.76 | 41.35 | 39.93 | 40.14 | 261,913 | -1.15(-2.78%) |
Nov 15, 2011 | 41.21 | 41.63 | 40.30 | 41.28 | 222,008 | -0.15(-0.36%) |
Nov 14, 2011 | 41.30 | 41.67 | 40.75 | 41.43 | 185,205 | -0.22(-0.53%) |
Nov 11, 2011 | 40.78 | 41.83 | 40.42 | 41.65 | 168,867 | +1.45(+3.62%) |
Nov 10, 2011 | 40.38 | 40.78 | 39.65 | 40.20 | 259,160 | +0.54(+1.37%) |
Nov 09, 2011 | 40.00 | 40.35 | 39.19 | 39.65 | 298,958 | -1.52(-3.68%) |
Nov 08, 2011 | 41.06 | 41.66 | 39.47 | 41.17 | 300,962 | +0.46(+1.14%) |
Nov 07, 2011 | 41.14 | 41.85 | 40.21 | 40.71 | 259,087 | -0.43(-1.04%) |
Nov 04, 2011 | 40.38 | 41.34 | 39.88 | 41.13 | 198,273 | +0.32(+0.79%) |
Nov 03, 2011 | 40.55 | 41.52 | 39.45 | 40.81 | 401,364 | -0.20(-0.49%) |
Nov 02, 2011 | 40.85 | 41.40 | 40.21 | 41.01 | 351,430 | +0.99(+2.47%) |
Nov 01, 2011 | 38.48 | 40.96 | 38.30 | 40.02 | 445,413 | +0.10(+0.24%) |
Oct 31, 2011 | 41.53 | 41.55 | 39.87 | 39.93 | 384,567 | -0.40(-1.00%) |
Oct 28, 2011 | 41.58 | 42.39 | 39.93 | 40.33 | 317,240 | -1.51(-3.60%) |
Oct 27, 2011 | 41.22 | 43.05 | 40.28 | 41.84 | 761,194 | +1.78(+4.44%) |
Oct 26, 2011 | 40.87 | 40.87 | 38.65 | 40.06 | 528,433 | +0.04(+0.11%) |
Oct 25, 2011 | 39.00 | 41.96 | 36.93 | 40.01 | 614,188 | +1.30(+3.35%) |
Oct 24, 2011 | 37.67 | 39.43 | 37.67 | 38.72 | 518,365 | +1.05(+2.79%) |
Oct 21, 2011 | 37.25 | 38.37 | 37.15 | 37.66 | 237,198 | +1.02(+2.77%) |
Oct 20, 2011 | 36.61 | 36.98 | 35.40 | 36.65 | 181,044 | +0.04(+0.10%) |
Oct 19, 2011 | 36.11 | 38.24 | 36.11 | 36.61 | 319,634 | +0.22(+0.60%) |
Oct 18, 2011 | 36.24 | 36.61 | 35.23 | 36.39 | 344,657 | +0.13(+0.36%) |
Oct 17, 2011 | 36.47 | 37.24 | 35.94 | 36.26 | 326,829 | -0.67(-1.83%) |
Oct 14, 2011 | 36.42 | 37.44 | 36.15 | 36.94 | 254,079 | +1.10(+3.06%) |
Oct 13, 2011 | 35.99 | 36.33 | 35.05 | 35.84 | 224,549 | -0.32(-0.87%) |
Oct 12, 2011 | 35.96 | 36.81 | 35.41 | 36.16 | 283,109 | +0.63(+1.78%) |
Oct 11, 2011 | 34.76 | 35.57 | 34.18 | 35.53 | 810,913 | +1.35(+3.95%) |
Oct 10, 2011 | 33.54 | 34.85 | 33.40 | 34.18 | 434,823 | +1.43(+4.36%) |
Oct 07, 2011 | 33.86 | 34.28 | 32.63 | 32.75 | 312,647 | -0.91(-2.71%) |
Oct 06, 2011 | 33.69 | 34.24 | 33.30 | 33.66 | 329,650 | +0.90(+2.76%) |
Oct 05, 2011 | 32.41 | 33.43 | 31.75 | 32.76 | 263,121 | +0.37(+1.14%) |
Oct 04, 2011 | 29.42 | 32.48 | 29.19 | 32.39 | 521,559 | +2.66(+8.93%) |