Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.38 | 45.77 | 45.38 | 45.66 | 21,424 | +0.12(+0.27%) |
Dec 29, 2011 | 45.95 | 46.04 | 45.53 | 45.53 | 39,698 | -0.25(-0.54%) |
Dec 28, 2011 | 45.14 | 45.93 | 45.10 | 45.78 | 29,461 | +0.99(+2.21%) |
Dec 27, 2011 | 44.77 | 44.88 | 44.72 | 44.79 | 52,155 | -0.17(-0.38%) |
Dec 23, 2011 | 45.14 | 45.17 | 44.83 | 44.96 | 20,620 | +0.05(+0.11%) |
Dec 21, 2011 | 44.84 | 45.08 | 44.65 | 44.91 | 33,905 | +0.21(+0.47%) |
Dec 20, 2011 | 44.94 | 44.94 | 44.25 | 44.70 | 78,117 | -0.72(-1.59%) |
Dec 19, 2011 | 45.23 | 45.43 | 45.08 | 45.42 | 49,363 | +0.23(+0.51%) |
Dec 16, 2011 | 45.24 | 45.44 | 45.00 | 45.19 | 42,593 | -0.12(-0.26%) |
Dec 15, 2011 | 45.00 | 45.87 | 45.00 | 45.31 | 53,433 | -0.23(-0.51%) |
Dec 14, 2011 | 45.65 | 45.76 | 45.30 | 45.54 | 118,223 | +0.47(+1.04%) |
Dec 13, 2011 | 44.22 | 45.30 | 43.89 | 45.07 | 100,000 | +1.10(+2.50%) |
Dec 12, 2011 | 43.72 | 44.08 | 43.56 | 43.97 | 40,058 | +1.10(+2.56%) |
Dec 09, 2011 | 43.13 | 43.14 | 42.71 | 42.87 | 33,908 | -0.15(-0.34%) |
Dec 08, 2011 | 43.01 | 43.31 | 42.91 | 43.02 | 51,453 | +0.46(+1.08%) |
Dec 07, 2011 | 42.77 | 42.86 | 42.38 | 42.56 | 26,428 | -0.05(-0.12%) |
Dec 06, 2011 | 42.77 | 42.77 | 42.50 | 42.61 | 21,016 | +0.01(+0.03%) |
Dec 05, 2011 | 42.24 | 42.79 | 42.00 | 42.60 | 108,419 | +0.05(+0.12%) |
Dec 02, 2011 | 41.94 | 42.79 | 41.89 | 42.55 | 20,053 | +0.32(+0.76%) |
Dec 01, 2011 | 42.07 | 42.34 | 41.88 | 42.23 | 21,376 | -0.16(-0.38%) |
Nov 30, 2011 | 41.96 | 42.59 | 41.96 | 42.39 | 87,113 | -0.84(-1.94%) |
Nov 29, 2011 | 43.26 | 43.31 | 42.93 | 43.23 | 41,081 | -0.06(-0.14%) |
Nov 28, 2011 | 42.73 | 43.33 | 42.62 | 43.29 | 70,990 | -0.53(-1.21%) |
Nov 25, 2011 | 43.77 | 43.82 | 43.42 | 43.82 | 56,030 | +0.75(+1.75%) |
Nov 23, 2011 | 42.62 | 43.16 | 42.58 | 43.07 | 77,182 | +1.09(+2.59%) |
Nov 22, 2011 | 42.15 | 42.21 | 41.89 | 41.98 | 90,430 | -0.07(-0.17%) |
Nov 21, 2011 | 42.33 | 42.42 | 41.79 | 42.05 | 53,434 | +0.07(+0.17%) |
Nov 18, 2011 | 41.83 | 42.16 | 41.63 | 41.98 | 30,228 | -0.36(-0.86%) |
Nov 17, 2011 | 42.12 | 42.45 | 41.95 | 42.34 | 30,045 | -0.03(-0.06%) |
Nov 16, 2011 | 42.25 | 42.37 | 41.81 | 42.37 | 31,956 | +0.39(+0.93%) |
Nov 15, 2011 | 41.82 | 42.18 | 41.65 | 41.98 | 45,657 | +0.69(+1.67%) |
Nov 14, 2011 | 41.15 | 41.48 | 41.06 | 41.29 | 59,066 | +0.74(+1.82%) |
Nov 11, 2011 | 41.82 | 41.82 | 40.25 | 40.55 | 78,064 | -0.96(-2.31%) |
Nov 10, 2011 | 41.43 | 41.80 | 41.28 | 41.51 | 57,633 | -0.30(-0.72%) |
Nov 09, 2011 | 41.52 | 41.93 | 41.44 | 41.81 | 149,013 | +1.69(+4.21%) |
Nov 08, 2011 | 40.28 | 40.45 | 40.09 | 40.12 | 34,966 | -0.36(-0.89%) |
Nov 07, 2011 | 40.58 | 40.79 | 40.32 | 40.48 | 43,871 | -0.07(-0.17%) |
Nov 04, 2011 | 40.40 | 40.86 | 40.36 | 40.55 | 32,469 | +0.34(+0.85%) |
Nov 03, 2011 | 40.64 | 41.18 | 40.05 | 40.21 | 63,674 | -0.48(-1.18%) |
Nov 02, 2011 | 40.28 | 40.80 | 40.01 | 40.69 | 26,191 | -0.30(-0.72%) |
Nov 01, 2011 | 41.37 | 41.40 | 40.57 | 40.99 | 124,788 | +0.86(+2.13%) |
Oct 31, 2011 | 39.26 | 40.13 | 39.20 | 40.13 | 46,146 | +1.80(+4.70%) |
Oct 28, 2011 | 38.45 | 38.59 | 38.20 | 38.33 | 37,857 | +0.12(+0.31%) |
Oct 27, 2011 | 38.49 | 38.67 | 37.86 | 38.21 | 244,006 | -1.66(-4.16%) |
Oct 26, 2011 | 39.51 | 40.43 | 39.50 | 39.87 | 59,079 | -0.06(-0.15%) |
Oct 25, 2011 | 39.76 | 40.10 | 39.68 | 39.93 | 66,755 | +0.15(+0.38%) |
Oct 24, 2011 | 40.20 | 40.36 | 39.63 | 39.78 | 77,017 | -0.27(-0.67%) |
Oct 21, 2011 | 39.88 | 40.44 | 39.88 | 40.05 | 45,511 | -0.59(-1.45%) |
Oct 20, 2011 | 40.81 | 41.34 | 40.58 | 40.64 | 66,896 | -0.14(-0.34%) |
Oct 19, 2011 | 40.43 | 40.90 | 40.40 | 40.78 | 22,337 | +0.07(+0.16%) |
Oct 18, 2011 | 41.11 | 41.40 | 40.39 | 40.71 | 78,490 | -0.12(-0.28%) |
Oct 17, 2011 | 40.57 | 41.05 | 40.08 | 40.83 | 58,822 | +0.72(+1.80%) |
Oct 14, 2011 | 40.22 | 40.32 | 39.90 | 40.11 | 109,261 | -0.52(-1.28%) |
Oct 13, 2011 | 40.82 | 41.60 | 40.53 | 40.63 | 55,733 | +0.03(+0.07%) |
Oct 12, 2011 | 40.81 | 40.81 | 40.39 | 40.60 | 87,013 | -0.79(-1.90%) |
Oct 11, 2011 | 41.63 | 41.98 | 41.06 | 41.39 | 33,412 | -0.15(-0.36%) |
Oct 10, 2011 | 41.80 | 41.84 | 41.10 | 41.54 | 96,526 | -1.63(-3.78%) |
Oct 07, 2011 | 42.59 | 43.33 | 42.29 | 43.17 | 58,584 | +0.32(+0.74%) |
Oct 06, 2011 | 43.89 | 43.89 | 42.78 | 42.85 | 54,746 | -0.71(-1.63%) |
Oct 05, 2011 | 43.77 | 43.90 | 43.35 | 43.56 | 63,978 | -0.06(-0.14%) |
Oct 04, 2011 | 44.60 | 44.80 | 43.62 | 43.62 | 183,853 | -0.95(-2.13%) |