Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.12 | 45.85 | 45.12 | 45.53 | 208,576 | +0.25(+0.56%) |
Dec 29, 2011 | 45.37 | 45.84 | 44.93 | 45.27 | 243,603 | -0.04(-0.10%) |
Dec 28, 2011 | 45.45 | 45.82 | 44.91 | 45.32 | 194,951 | -0.18(-0.41%) |
Dec 27, 2011 | 44.76 | 45.81 | 44.49 | 45.50 | 180,610 | +0.42(+0.94%) |
Dec 23, 2011 | 44.58 | 45.10 | 44.37 | 45.08 | 134,391 | +0.29(+0.65%) |
Dec 21, 2011 | 44.17 | 44.94 | 43.24 | 44.79 | 961,400 | +0.32(+0.71%) |
Dec 20, 2011 | 43.52 | 44.82 | 43.47 | 44.47 | 305,582 | +1.86(+4.37%) |
Dec 19, 2011 | 43.81 | 44.30 | 42.39 | 42.61 | 234,062 | -0.85(-1.96%) |
Dec 16, 2011 | 43.32 | 44.03 | 42.90 | 43.46 | 671,480 | +0.36(+0.84%) |
Dec 15, 2011 | 43.67 | 43.89 | 42.97 | 43.10 | 255,772 | +0.10(+0.22%) |
Dec 14, 2011 | 42.57 | 43.80 | 42.54 | 43.01 | 308,882 | -0.08(-0.18%) |
Dec 13, 2011 | 45.02 | 45.02 | 42.70 | 43.09 | 329,660 | -1.70(-3.79%) |
Dec 12, 2011 | 43.16 | 45.03 | 43.02 | 44.78 | 301,612 | +0.04(+0.08%) |
Dec 09, 2011 | 44.26 | 44.99 | 43.83 | 44.75 | 338,919 | +0.63(+1.43%) |
Dec 08, 2011 | 44.31 | 44.85 | 43.79 | 44.11 | 258,002 | -0.59(-1.32%) |
Dec 07, 2011 | 44.05 | 45.05 | 43.44 | 44.70 | 506,181 | +0.57(+1.29%) |
Dec 06, 2011 | 44.04 | 44.67 | 43.67 | 44.13 | 270,413 | -0.09(-0.20%) |
Dec 05, 2011 | 45.33 | 45.33 | 43.90 | 44.22 | 357,708 | -0.35(-0.79%) |
Dec 02, 2011 | 43.86 | 45.09 | 43.52 | 44.57 | 506,062 | +1.08(+2.49%) |
Dec 01, 2011 | 42.90 | 43.95 | 42.43 | 43.49 | 345,646 | +0.33(+0.75%) |
Nov 30, 2011 | 42.30 | 43.18 | 41.77 | 43.16 | 478,940 | +2.37(+5.82%) |
Nov 29, 2011 | 39.62 | 40.90 | 39.47 | 40.79 | 348,339 | +1.18(+2.97%) |
Nov 28, 2011 | 39.58 | 40.39 | 39.11 | 39.61 | 248,653 | +1.55(+4.08%) |
Nov 25, 2011 | 38.94 | 38.97 | 37.64 | 38.06 | 225,385 | -1.24(-3.17%) |
Nov 23, 2011 | 39.50 | 40.06 | 39.12 | 39.31 | 295,995 | -0.72(-1.80%) |
Nov 22, 2011 | 39.66 | 40.75 | 39.64 | 40.03 | 226,399 | +0.28(+0.71%) |
Nov 21, 2011 | 39.46 | 40.03 | 39.07 | 39.74 | 598,845 | -0.67(-1.67%) |
Nov 18, 2011 | 39.92 | 40.73 | 39.48 | 40.42 | 201,969 | +0.58(+1.45%) |
Nov 17, 2011 | 40.25 | 40.80 | 39.56 | 39.84 | 312,733 | -0.30(-0.74%) |
Nov 16, 2011 | 40.76 | 41.35 | 39.93 | 40.14 | 261,890 | -1.15(-2.78%) |
Nov 15, 2011 | 41.22 | 41.63 | 40.31 | 41.29 | 221,988 | -0.15(-0.36%) |
Nov 14, 2011 | 41.30 | 41.67 | 40.75 | 41.44 | 185,189 | -0.22(-0.53%) |
Nov 11, 2011 | 40.79 | 41.83 | 40.42 | 41.66 | 168,852 | +1.45(+3.62%) |
Nov 10, 2011 | 40.38 | 40.79 | 39.66 | 40.20 | 259,138 | +0.54(+1.37%) |
Nov 09, 2011 | 40.01 | 40.35 | 39.19 | 39.66 | 298,932 | -1.52(-3.68%) |
Nov 08, 2011 | 41.07 | 41.66 | 39.47 | 41.17 | 300,936 | +0.46(+1.14%) |
Nov 07, 2011 | 41.15 | 41.86 | 40.22 | 40.71 | 259,065 | -0.43(-1.04%) |
Nov 04, 2011 | 40.38 | 41.34 | 39.89 | 41.14 | 198,256 | +0.32(+0.79%) |
Nov 03, 2011 | 40.55 | 41.52 | 39.46 | 40.81 | 401,329 | -0.20(-0.49%) |
Nov 02, 2011 | 40.85 | 41.40 | 40.21 | 41.02 | 351,399 | +0.99(+2.47%) |
Nov 01, 2011 | 38.48 | 40.96 | 38.31 | 40.03 | 445,373 | +0.10(+0.24%) |
Oct 31, 2011 | 41.53 | 41.55 | 39.88 | 39.93 | 384,533 | -0.40(-1.00%) |
Oct 28, 2011 | 41.59 | 42.39 | 39.94 | 40.33 | 317,212 | -1.51(-3.60%) |
Oct 27, 2011 | 41.23 | 43.05 | 40.29 | 41.84 | 761,127 | +1.78(+4.44%) |
Oct 26, 2011 | 40.88 | 40.88 | 38.66 | 40.06 | 528,386 | +0.04(+0.11%) |
Oct 25, 2011 | 39.00 | 41.96 | 36.93 | 40.02 | 614,134 | +1.30(+3.35%) |
Oct 24, 2011 | 37.68 | 39.44 | 37.68 | 38.72 | 518,319 | +1.05(+2.79%) |
Oct 21, 2011 | 37.26 | 38.37 | 37.15 | 37.67 | 237,177 | +1.02(+2.77%) |
Oct 20, 2011 | 36.62 | 36.98 | 35.40 | 36.65 | 181,028 | +0.04(+0.10%) |
Oct 19, 2011 | 36.12 | 38.25 | 36.12 | 36.62 | 319,606 | +0.22(+0.60%) |
Oct 18, 2011 | 36.24 | 36.62 | 35.23 | 36.40 | 344,627 | +0.13(+0.36%) |
Oct 17, 2011 | 36.48 | 37.24 | 35.94 | 36.27 | 326,800 | -0.67(-1.83%) |
Oct 14, 2011 | 36.42 | 37.44 | 36.15 | 36.94 | 254,057 | +1.10(+3.06%) |
Oct 13, 2011 | 35.99 | 36.34 | 35.06 | 35.84 | 224,529 | -0.32(-0.87%) |
Oct 12, 2011 | 35.97 | 36.82 | 35.42 | 36.16 | 283,084 | +0.63(+1.78%) |
Oct 11, 2011 | 34.76 | 35.57 | 34.18 | 35.53 | 810,841 | +1.35(+3.95%) |
Oct 10, 2011 | 33.54 | 34.85 | 33.40 | 34.18 | 434,785 | +1.43(+4.36%) |
Oct 07, 2011 | 33.86 | 34.28 | 32.64 | 32.75 | 312,620 | -0.91(-2.71%) |
Oct 06, 2011 | 33.69 | 34.24 | 33.30 | 33.66 | 329,621 | +0.90(+2.76%) |
Oct 05, 2011 | 32.41 | 33.43 | 31.75 | 32.76 | 263,098 | +0.37(+1.14%) |
Oct 04, 2011 | 29.42 | 32.48 | 29.19 | 32.39 | 521,513 | +2.66(+8.93%) |