Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.00 | 45.71 | 44.99 | 45.40 | 209,174 | +0.25(+0.56%) |
Dec 29, 2011 | 45.24 | 45.71 | 44.80 | 45.14 | 244,301 | -0.04(-0.10%) |
Dec 28, 2011 | 45.32 | 45.69 | 44.78 | 45.19 | 195,510 | -0.18(-0.41%) |
Dec 27, 2011 | 44.63 | 45.68 | 44.36 | 45.37 | 181,129 | +0.42(+0.94%) |
Dec 23, 2011 | 44.45 | 44.97 | 44.24 | 44.95 | 134,776 | +0.29(+0.65%) |
Dec 21, 2011 | 44.04 | 44.81 | 43.12 | 44.66 | 964,158 | +0.32(+0.71%) |
Dec 20, 2011 | 43.40 | 44.69 | 43.35 | 44.35 | 306,459 | +1.86(+4.37%) |
Dec 19, 2011 | 43.68 | 44.17 | 42.27 | 42.49 | 234,733 | -0.85(-1.96%) |
Dec 16, 2011 | 43.20 | 43.90 | 42.78 | 43.34 | 673,407 | +0.36(+0.84%) |
Dec 15, 2011 | 43.54 | 43.76 | 42.85 | 42.98 | 256,506 | +0.10(+0.22%) |
Dec 14, 2011 | 42.45 | 43.67 | 42.42 | 42.88 | 309,768 | -0.08(-0.18%) |
Dec 13, 2011 | 44.89 | 44.89 | 42.58 | 42.96 | 330,606 | -1.69(-3.79%) |
Dec 12, 2011 | 43.04 | 44.90 | 42.89 | 44.65 | 302,477 | +0.04(+0.08%) |
Dec 09, 2011 | 44.14 | 44.86 | 43.71 | 44.62 | 339,892 | +0.63(+1.43%) |
Dec 08, 2011 | 44.18 | 44.72 | 43.66 | 43.99 | 258,742 | -0.59(-1.32%) |
Dec 07, 2011 | 43.93 | 44.92 | 43.31 | 44.57 | 507,633 | +0.57(+1.29%) |
Dec 06, 2011 | 43.92 | 44.54 | 43.54 | 44.01 | 271,188 | -0.09(-0.20%) |
Dec 05, 2011 | 45.20 | 45.20 | 43.78 | 44.09 | 358,734 | -0.35(-0.79%) |
Dec 02, 2011 | 43.73 | 44.96 | 43.39 | 44.44 | 507,513 | +1.08(+2.49%) |
Dec 01, 2011 | 42.78 | 43.82 | 42.31 | 43.37 | 346,637 | +0.32(+0.75%) |
Nov 30, 2011 | 42.18 | 43.06 | 41.65 | 43.04 | 480,314 | +2.37(+5.82%) |
Nov 29, 2011 | 39.51 | 40.78 | 39.36 | 40.67 | 349,338 | +1.17(+2.97%) |
Nov 28, 2011 | 39.47 | 40.28 | 39.00 | 39.50 | 249,366 | +1.55(+4.08%) |
Nov 25, 2011 | 38.83 | 38.85 | 37.53 | 37.95 | 226,031 | -1.24(-3.17%) |
Nov 23, 2011 | 39.39 | 39.95 | 39.01 | 39.19 | 296,844 | -0.72(-1.80%) |
Nov 22, 2011 | 39.54 | 40.64 | 39.53 | 39.91 | 227,049 | +0.28(+0.71%) |
Nov 21, 2011 | 39.34 | 39.92 | 38.96 | 39.63 | 600,562 | -0.67(-1.67%) |
Nov 18, 2011 | 39.81 | 40.61 | 39.37 | 40.30 | 202,548 | +0.58(+1.45%) |
Nov 17, 2011 | 40.14 | 40.68 | 39.45 | 39.73 | 313,630 | -0.30(-0.74%) |
Nov 16, 2011 | 40.65 | 41.23 | 39.81 | 40.02 | 262,641 | -1.14(-2.78%) |
Nov 15, 2011 | 41.10 | 41.51 | 40.19 | 41.17 | 222,625 | -0.15(-0.36%) |
Nov 14, 2011 | 41.19 | 41.55 | 40.64 | 41.32 | 185,720 | -0.22(-0.53%) |
Nov 11, 2011 | 40.67 | 41.71 | 40.30 | 41.54 | 169,336 | +1.45(+3.62%) |
Nov 10, 2011 | 40.27 | 40.67 | 39.54 | 40.09 | 259,881 | +0.54(+1.37%) |
Nov 09, 2011 | 39.89 | 40.23 | 39.08 | 39.54 | 299,789 | -1.51(-3.68%) |
Nov 08, 2011 | 40.95 | 41.55 | 39.36 | 41.06 | 301,799 | +0.46(+1.14%) |
Nov 07, 2011 | 41.03 | 41.74 | 40.10 | 40.59 | 259,808 | -0.43(-1.04%) |
Nov 04, 2011 | 40.27 | 41.22 | 39.77 | 41.02 | 198,825 | +0.32(+0.79%) |
Nov 03, 2011 | 40.44 | 41.41 | 39.34 | 40.70 | 402,480 | -0.20(-0.49%) |
Nov 02, 2011 | 40.73 | 41.28 | 40.09 | 40.90 | 352,407 | +0.99(+2.47%) |
Nov 01, 2011 | 38.37 | 40.85 | 38.20 | 39.91 | 446,651 | +0.10(+0.24%) |
Oct 31, 2011 | 41.41 | 41.43 | 39.76 | 39.81 | 385,636 | -0.40(-1.00%) |
Oct 28, 2011 | 41.47 | 42.27 | 39.82 | 40.22 | 318,122 | -1.50(-3.60%) |
Oct 27, 2011 | 41.11 | 42.93 | 40.17 | 41.72 | 763,310 | +1.77(+4.44%) |
Oct 26, 2011 | 40.76 | 40.76 | 38.55 | 39.95 | 529,902 | +0.04(+0.11%) |
Oct 25, 2011 | 38.89 | 41.84 | 36.83 | 39.90 | 615,896 | +1.29(+3.35%) |
Oct 24, 2011 | 37.57 | 39.33 | 37.57 | 38.61 | 519,806 | +1.05(+2.79%) |
Oct 21, 2011 | 37.15 | 38.26 | 37.04 | 37.56 | 237,858 | +1.01(+2.77%) |
Oct 20, 2011 | 36.51 | 36.88 | 35.30 | 36.55 | 181,547 | +0.03(+0.10%) |
Oct 19, 2011 | 36.01 | 38.14 | 36.01 | 36.51 | 320,523 | +0.22(+0.60%) |
Oct 18, 2011 | 36.14 | 36.51 | 35.13 | 36.29 | 345,615 | +0.13(+0.36%) |
Oct 17, 2011 | 36.37 | 37.13 | 35.84 | 36.16 | 327,738 | -0.67(-1.83%) |
Oct 14, 2011 | 36.32 | 37.33 | 36.05 | 36.83 | 254,785 | +1.09(+3.06%) |
Oct 13, 2011 | 35.89 | 36.23 | 34.96 | 35.74 | 225,173 | -0.31(-0.87%) |
Oct 12, 2011 | 35.86 | 36.71 | 35.31 | 36.06 | 283,896 | +0.63(+1.78%) |
Oct 11, 2011 | 34.66 | 35.47 | 34.08 | 35.43 | 813,167 | +1.35(+3.95%) |
Oct 10, 2011 | 33.44 | 34.75 | 33.30 | 34.08 | 436,032 | +1.42(+4.36%) |
Oct 07, 2011 | 33.77 | 34.19 | 32.54 | 32.66 | 313,516 | -0.91(-2.71%) |
Oct 06, 2011 | 33.59 | 34.14 | 33.21 | 33.57 | 330,566 | +0.90(+2.76%) |
Oct 05, 2011 | 32.32 | 33.34 | 31.66 | 32.67 | 263,853 | +0.37(+1.14%) |
Oct 04, 2011 | 29.34 | 32.39 | 29.11 | 32.30 | 523,009 | +2.65(+8.93%) |