Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 39.70 | 39.74 | 39.45 | 39.50 | 332,601 | -0.20(-0.51%) |
Dec 29, 2011 | 39.24 | 39.76 | 39.24 | 39.70 | 431,914 | +0.47(+1.19%) |
Dec 28, 2011 | 40.26 | 40.34 | 39.19 | 39.24 | 491,269 | -0.96(-2.38%) |
Dec 27, 2011 | 39.98 | 40.36 | 39.88 | 40.19 | 346,348 | +0.16(+0.40%) |
Dec 23, 2011 | 39.21 | 40.03 | 39.14 | 40.03 | 879,000 | +0.96(+2.45%) |
Dec 21, 2011 | 39.18 | 39.38 | 38.93 | 39.08 | 737,116 | -0.06(-0.15%) |
Dec 20, 2011 | 39.13 | 39.29 | 38.98 | 39.14 | 1,090,311 | +0.70(+1.83%) |
Dec 19, 2011 | 39.00 | 39.36 | 38.35 | 38.43 | 805,274 | -0.43(-1.12%) |
Dec 16, 2011 | 39.43 | 39.62 | 38.58 | 38.87 | 2,098,631 | -0.21(-0.54%) |
Dec 15, 2011 | 39.39 | 39.39 | 38.73 | 39.08 | 904,746 | +0.06(+0.15%) |
Dec 14, 2011 | 39.09 | 39.35 | 38.86 | 39.02 | 719,670 | -0.19(-0.50%) |
Dec 13, 2011 | 39.84 | 40.12 | 38.99 | 39.21 | 855,630 | -0.37(-0.93%) |
Dec 12, 2011 | 40.17 | 40.18 | 39.25 | 39.58 | 838,701 | -1.02(-2.51%) |
Dec 09, 2011 | 40.07 | 40.81 | 39.89 | 40.60 | 709,754 | +0.63(+1.57%) |
Dec 08, 2011 | 40.55 | 40.60 | 39.82 | 39.97 | 787,586 | -0.82(-2.02%) |
Dec 07, 2011 | 40.42 | 41.05 | 40.23 | 40.79 | 911,579 | +0.33(+0.81%) |
Dec 06, 2011 | 40.58 | 40.78 | 40.27 | 40.46 | 945,236 | -0.07(-0.18%) |
Dec 05, 2011 | 40.80 | 40.87 | 40.21 | 40.54 | 917,202 | +0.34(+0.86%) |
Dec 02, 2011 | 40.70 | 40.87 | 40.04 | 40.19 | 755,462 | -0.10(-0.26%) |
Dec 01, 2011 | 40.48 | 40.91 | 40.14 | 40.30 | 971,432 | -0.34(-0.85%) |
Nov 30, 2011 | 40.54 | 40.68 | 40.19 | 40.64 | 1,217,995 | +1.23(+3.12%) |
Nov 29, 2011 | 39.87 | 40.10 | 39.16 | 39.41 | 1,450,660 | -0.47(-1.18%) |
Nov 28, 2011 | 39.80 | 40.09 | 39.47 | 39.89 | 1,366,100 | +1.22(+3.16%) |
Nov 25, 2011 | 38.67 | 39.02 | 38.57 | 38.67 | 294,191 | -0.07(-0.17%) |
Nov 23, 2011 | 38.82 | 39.13 | 38.54 | 38.73 | 1,246,843 | -0.50(-1.28%) |
Nov 22, 2011 | 39.38 | 39.90 | 39.15 | 39.23 | 1,044,200 | -0.21(-0.53%) |
Nov 21, 2011 | 39.42 | 39.80 | 39.14 | 39.44 | 2,000,021 | +0.10(+0.25%) |
Nov 18, 2011 | 39.45 | 39.59 | 38.99 | 39.35 | 1,470,357 | +0.09(+0.23%) |
Nov 17, 2011 | 39.79 | 39.89 | 39.08 | 39.26 | 2,657,224 | -0.67(-1.69%) |
Nov 16, 2011 | 39.86 | 40.48 | 39.85 | 39.93 | 1,260,719 | -0.35(-0.87%) |
Nov 15, 2011 | 40.38 | 40.69 | 40.13 | 40.28 | 1,177,066 | -0.29(-0.72%) |
Nov 14, 2011 | 40.67 | 40.99 | 40.36 | 40.58 | 1,009,237 | -0.21(-0.51%) |
Nov 11, 2011 | 40.59 | 41.11 | 40.52 | 40.78 | 1,540,518 | +0.61(+1.51%) |
Nov 10, 2011 | 40.64 | 40.89 | 39.92 | 40.18 | 2,383,165 | -0.13(-0.33%) |
Nov 09, 2011 | 39.95 | 40.81 | 39.89 | 40.31 | 3,095,878 | -0.91(-2.20%) |
Nov 08, 2011 | 43.07 | 44.22 | 40.83 | 41.22 | 6,759,309 | -4.70(-10.24%) |
Nov 07, 2011 | 45.58 | 46.05 | 45.26 | 45.92 | 1,969,191 | +0.18(+0.39%) |
Nov 04, 2011 | 45.90 | 46.12 | 45.23 | 45.74 | 1,010,109 | -0.40(-0.88%) |
Nov 03, 2011 | 45.56 | 46.32 | 45.17 | 46.15 | 1,126,669 | +1.14(+2.53%) |
Nov 02, 2011 | 44.95 | 45.40 | 44.33 | 45.01 | 563,116 | +0.79(+1.78%) |
Nov 01, 2011 | 43.91 | 44.96 | 43.73 | 44.22 | 1,303,829 | -1.14(-2.51%) |
Oct 31, 2011 | 46.53 | 46.73 | 45.36 | 45.36 | 1,445,984 | -1.78(-3.77%) |
Oct 28, 2011 | 47.24 | 47.56 | 46.81 | 47.14 | 795,023 | -0.06(-0.13%) |
Oct 27, 2011 | 46.75 | 47.77 | 46.43 | 47.20 | 1,170,789 | +1.84(+4.06%) |
Oct 26, 2011 | 45.00 | 45.71 | 44.39 | 45.35 | 1,404,260 | +0.88(+1.97%) |
Oct 25, 2011 | 45.27 | 45.72 | 44.44 | 44.48 | 1,470,635 | -1.11(-2.43%) |
Oct 24, 2011 | 45.56 | 45.59 | 44.78 | 45.59 | 1,461,722 | -0.28(-0.62%) |
Oct 21, 2011 | 44.91 | 45.87 | 44.78 | 45.87 | 1,124,453 | +1.18(+2.65%) |
Oct 20, 2011 | 44.78 | 44.96 | 44.06 | 44.69 | 916,048 | -0.06(-0.13%) |
Oct 19, 2011 | 45.28 | 45.63 | 44.53 | 44.75 | 727,759 | -0.61(-1.35%) |
Oct 18, 2011 | 44.95 | 45.86 | 44.12 | 45.36 | 991,769 | +0.49(+1.10%) |
Oct 17, 2011 | 45.71 | 45.88 | 44.70 | 44.87 | 561,732 | -1.01(-2.20%) |
Oct 14, 2011 | 45.25 | 46.07 | 44.98 | 45.88 | 777,698 | +1.30(+2.92%) |
Oct 13, 2011 | 44.99 | 45.08 | 44.28 | 44.58 | 1,099,261 | -0.77(-1.70%) |
Oct 12, 2011 | 45.20 | 45.71 | 44.79 | 45.35 | 774,666 | +0.41(+0.92%) |
Oct 11, 2011 | 44.60 | 45.15 | 44.58 | 44.93 | 553,867 | -0.19(-0.43%) |
Oct 10, 2011 | 44.52 | 45.13 | 44.47 | 45.13 | 784,688 | +1.33(+3.03%) |
Oct 07, 2011 | 44.49 | 44.49 | 43.45 | 43.80 | 909,047 | -0.31(-0.71%) |
Oct 06, 2011 | 43.98 | 44.21 | 43.17 | 44.12 | 593,848 | +0.46(+1.06%) |
Oct 05, 2011 | 43.20 | 43.91 | 42.88 | 43.65 | 1,008,037 | +0.49(+1.13%) |
Oct 04, 2011 | 41.16 | 43.19 | 41.04 | 43.17 | 1,718,644 | +1.39(+3.34%) |