Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.14 | 40.61 | 39.93 | 39.93 | 279,248 | -0.20(-0.51%) |
Dec 29, 2011 | 39.88 | 40.31 | 39.81 | 40.14 | 277,091 | +0.28(+0.70%) |
Dec 28, 2011 | 40.37 | 40.49 | 39.82 | 39.86 | 327,733 | -0.42(-1.05%) |
Dec 27, 2011 | 40.08 | 40.60 | 39.84 | 40.28 | 178,754 | +0.11(+0.29%) |
Dec 23, 2011 | 40.23 | 40.30 | 39.82 | 40.16 | 179,509 | +0.32(+0.80%) |
Dec 21, 2011 | 39.48 | 39.90 | 39.23 | 39.84 | 381,112 | +0.31(+0.79%) |
Dec 20, 2011 | 39.10 | 39.64 | 38.87 | 39.53 | 680,359 | +1.44(+3.77%) |
Dec 19, 2011 | 38.66 | 38.69 | 38.05 | 38.09 | 447,104 | -0.34(-0.90%) |
Dec 16, 2011 | 38.32 | 38.69 | 38.23 | 38.44 | 1,184,078 | +0.27(+0.72%) |
Dec 15, 2011 | 37.45 | 38.20 | 37.23 | 38.16 | 594,793 | +1.12(+3.02%) |
Dec 14, 2011 | 36.17 | 37.29 | 36.11 | 37.05 | 1,287,064 | +0.66(+1.81%) |
Dec 13, 2011 | 36.33 | 36.74 | 36.11 | 36.39 | 671,059 | +0.28(+0.78%) |
Dec 12, 2011 | 36.16 | 36.22 | 35.76 | 36.11 | 345,497 | -0.45(-1.22%) |
Dec 09, 2011 | 36.18 | 36.77 | 36.01 | 36.55 | 702,280 | +0.43(+1.18%) |
Dec 08, 2011 | 36.99 | 37.20 | 36.04 | 36.13 | 346,612 | -1.14(-3.05%) |
Dec 07, 2011 | 36.62 | 37.40 | 36.33 | 37.26 | 705,623 | +0.60(+1.64%) |
Dec 06, 2011 | 37.02 | 37.13 | 36.62 | 36.66 | 307,133 | -0.41(-1.10%) |
Dec 05, 2011 | 37.42 | 37.58 | 36.90 | 37.07 | 580,725 | +0.16(+0.43%) |
Dec 02, 2011 | 37.43 | 37.49 | 36.60 | 36.91 | 622,306 | +0.46(+1.26%) |
Dec 01, 2011 | 36.56 | 36.65 | 36.09 | 36.45 | 489,530 | -0.14(-0.38%) |
Nov 30, 2011 | 36.41 | 36.66 | 36.16 | 36.59 | 1,459,429 | +0.96(+2.71%) |
Nov 29, 2011 | 36.01 | 36.01 | 35.40 | 35.63 | 553,070 | -0.21(-0.59%) |
Nov 28, 2011 | 36.25 | 36.34 | 35.59 | 35.84 | 565,913 | +0.50(+1.43%) |
Nov 25, 2011 | 35.41 | 36.14 | 35.19 | 35.34 | 246,616 | -0.10(-0.27%) |
Nov 23, 2011 | 36.26 | 36.30 | 35.40 | 35.43 | 502,189 | -1.12(-3.07%) |
Nov 22, 2011 | 36.27 | 36.87 | 36.16 | 36.55 | 736,578 | +0.27(+0.74%) |
Nov 21, 2011 | 36.58 | 36.81 | 35.98 | 36.29 | 622,200 | -0.97(-2.60%) |
Nov 18, 2011 | 37.22 | 37.40 | 36.86 | 37.26 | 638,063 | +0.04(+0.10%) |
Nov 17, 2011 | 37.95 | 38.02 | 37.03 | 37.22 | 419,894 | -0.84(-2.21%) |
Nov 16, 2011 | 37.97 | 38.55 | 37.78 | 38.06 | 520,935 | -0.27(-0.70%) |
Nov 15, 2011 | 38.18 | 38.61 | 37.95 | 38.33 | 581,158 | -0.02(-0.05%) |
Nov 14, 2011 | 38.86 | 38.92 | 38.18 | 38.35 | 586,310 | -0.74(-1.89%) |
Nov 11, 2011 | 38.71 | 39.23 | 38.43 | 39.09 | 933,635 | +0.78(+2.03%) |
Nov 10, 2011 | 38.36 | 38.45 | 37.91 | 38.31 | 930,248 | +0.48(+1.27%) |
Nov 09, 2011 | 38.57 | 39.17 | 37.72 | 37.83 | 804,754 | -1.47(-3.74%) |
Nov 08, 2011 | 39.27 | 39.47 | 38.30 | 39.30 | 1,032,500 | +0.21(+0.54%) |
Nov 07, 2011 | 39.20 | 39.58 | 38.72 | 39.09 | 542,224 | -0.15(-0.37%) |
Nov 04, 2011 | 39.07 | 39.59 | 38.79 | 39.24 | 430,286 | -0.38(-0.95%) |
Nov 03, 2011 | 39.58 | 39.79 | 38.64 | 39.61 | 668,221 | +0.27(+0.68%) |
Nov 02, 2011 | 39.03 | 39.78 | 38.80 | 39.34 | 936,111 | +0.87(+2.26%) |
Nov 01, 2011 | 38.64 | 39.66 | 38.23 | 38.48 | 933,000 | -1.36(-3.41%) |
Oct 31, 2011 | 39.32 | 40.17 | 39.09 | 39.84 | 590,910 | -0.03(-0.06%) |
Oct 28, 2011 | 40.02 | 40.24 | 39.54 | 39.86 | 567,191 | -0.16(-0.40%) |
Oct 27, 2011 | 39.93 | 40.40 | 39.15 | 40.02 | 905,900 | +1.60(+4.15%) |
Oct 26, 2011 | 38.33 | 38.64 | 37.74 | 38.43 | 916,127 | +0.50(+1.33%) |
Oct 25, 2011 | 38.14 | 38.20 | 37.71 | 37.92 | 765,012 | -0.46(-1.20%) |
Oct 24, 2011 | 37.72 | 38.75 | 37.49 | 38.38 | 942,681 | +0.66(+1.74%) |
Oct 21, 2011 | 37.77 | 37.85 | 37.26 | 37.72 | 1,176,157 | +0.41(+1.10%) |
Oct 20, 2011 | 37.48 | 37.74 | 36.70 | 37.31 | 758,626 | -0.08(-0.22%) |
Oct 19, 2011 | 37.90 | 38.22 | 37.25 | 37.40 | 654,023 | -0.60(-1.58%) |
Oct 18, 2011 | 37.28 | 38.23 | 36.98 | 38.00 | 727,330 | +0.86(+2.32%) |
Oct 17, 2011 | 37.75 | 37.79 | 36.99 | 37.14 | 841,358 | -1.00(-2.61%) |
Oct 14, 2011 | 37.80 | 38.31 | 37.54 | 38.13 | 416,319 | +0.85(+2.28%) |
Oct 13, 2011 | 37.24 | 37.63 | 36.54 | 37.28 | 795,288 | -0.15(-0.39%) |
Oct 12, 2011 | 37.38 | 38.18 | 37.25 | 37.43 | 983,225 | +0.15(+0.39%) |
Oct 11, 2011 | 38.17 | 38.50 | 36.99 | 37.28 | 712,210 | -1.33(-3.44%) |
Oct 10, 2011 | 37.38 | 38.63 | 37.16 | 38.61 | 494,932 | +2.04(+5.58%) |
Oct 07, 2011 | 38.10 | 38.14 | 36.52 | 36.57 | 624,395 | -1.35(-3.56%) |
Oct 06, 2011 | 37.86 | 37.98 | 37.28 | 37.92 | 737,539 | +1.19(+3.23%) |
Oct 05, 2011 | 37.50 | 37.50 | 35.21 | 36.73 | 771,983 | -0.71(-1.89%) |
Oct 04, 2011 | 35.31 | 37.57 | 34.80 | 37.44 | 1,367,358 | +1.71(+4.79%) |