Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 37.08 | 38.33 | 37.08 | 37.88 | 714,100 | +0.80(+2.16%) |
Dec 29, 2011 | 36.62 | 37.14 | 36.31 | 37.08 | 640,606 | +0.55(+1.51%) |
Dec 28, 2011 | 37.48 | 37.67 | 36.44 | 36.53 | 640,809 | -1.05(-2.79%) |
Dec 27, 2011 | 38.03 | 38.15 | 37.49 | 37.58 | 435,984 | -0.54(-1.42%) |
Dec 23, 2011 | 37.19 | 38.16 | 36.95 | 38.12 | 707,203 | +1.22(+3.31%) |
Dec 21, 2011 | 38.36 | 38.57 | 36.70 | 36.90 | 2,020,871 | -2.01(-5.17%) |
Dec 20, 2011 | 39.20 | 40.47 | 38.60 | 38.91 | 3,770,563 | +2.37(+6.49%) |
Dec 19, 2011 | 37.76 | 38.00 | 36.40 | 36.54 | 1,702,073 | -0.98(-2.61%) |
Dec 16, 2011 | 37.91 | 38.40 | 37.18 | 37.52 | 938,137 | +0.17(+0.46%) |
Dec 15, 2011 | 36.76 | 37.56 | 36.40 | 37.35 | 1,450,690 | +1.20(+3.32%) |
Dec 14, 2011 | 36.19 | 36.77 | 35.79 | 36.15 | 993,559 | -0.46(-1.26%) |
Dec 13, 2011 | 38.00 | 38.50 | 36.30 | 36.61 | 1,007,090 | -1.30(-3.43%) |
Dec 12, 2011 | 38.24 | 38.28 | 37.44 | 37.91 | 686,643 | -0.96(-2.47%) |
Dec 09, 2011 | 37.41 | 39.00 | 37.33 | 38.87 | 722,444 | +1.59(+4.27%) |
Dec 08, 2011 | 38.26 | 38.88 | 37.18 | 37.28 | 1,180,021 | -1.60(-4.12%) |
Dec 07, 2011 | 38.56 | 39.04 | 38.00 | 38.88 | 983,357 | +0.02(+0.05%) |
Dec 06, 2011 | 39.03 | 39.29 | 38.52 | 38.86 | 1,598,381 | -0.26(-0.66%) |
Dec 05, 2011 | 40.84 | 40.84 | 38.91 | 39.12 | 1,639,056 | -1.11(-2.76%) |
Dec 02, 2011 | 38.82 | 40.50 | 38.82 | 40.23 | 2,086,341 | +1.86(+4.85%) |
Dec 01, 2011 | 37.23 | 38.51 | 36.84 | 38.37 | 1,250,268 | +1.14(+3.06%) |
Nov 30, 2011 | 36.70 | 38.08 | 36.65 | 37.23 | 1,832,900 | +2.34(+6.71%) |
Nov 29, 2011 | 35.26 | 35.73 | 34.74 | 34.89 | 724,847 | -0.35(-0.99%) |
Nov 28, 2011 | 35.18 | 35.73 | 34.89 | 35.24 | 644,498 | +1.48(+4.38%) |
Nov 25, 2011 | 33.83 | 34.54 | 33.74 | 33.76 | 566,217 | -0.26(-0.76%) |
Nov 23, 2011 | 34.65 | 34.79 | 34.00 | 34.02 | 942,487 | -1.04(-2.97%) |
Nov 22, 2011 | 35.92 | 35.92 | 34.96 | 35.06 | 890,884 | -1.00(-2.77%) |
Nov 21, 2011 | 36.24 | 36.66 | 35.38 | 36.06 | 1,700,405 | -1.11(-2.99%) |
Nov 18, 2011 | 38.72 | 38.72 | 36.91 | 37.17 | 2,128,650 | -1.27(-3.30%) |
Nov 17, 2011 | 39.24 | 39.34 | 37.93 | 38.44 | 1,943,813 | -0.75(-1.91%) |
Nov 16, 2011 | 39.96 | 40.28 | 39.08 | 39.19 | 1,129,262 | -1.11(-2.75%) |
Nov 15, 2011 | 40.89 | 41.21 | 40.30 | 40.30 | 1,381,561 | -0.82(-1.99%) |
Nov 14, 2011 | 40.92 | 41.41 | 40.24 | 41.12 | 700,226 | -0.29(-0.70%) |
Nov 11, 2011 | 41.24 | 42.18 | 41.22 | 41.41 | 604,664 | +0.66(+1.62%) |
Nov 10, 2011 | 41.64 | 41.64 | 40.41 | 40.75 | 855,106 | +0.25(+0.62%) |
Nov 09, 2011 | 41.39 | 41.49 | 40.17 | 40.50 | 1,137,640 | -1.80(-4.26%) |
Nov 08, 2011 | 42.68 | 42.79 | 41.31 | 42.30 | 760,384 | -0.09(-0.21%) |
Nov 07, 2011 | 42.66 | 42.80 | 41.58 | 42.39 | 460,447 | -0.17(-0.40%) |
Nov 04, 2011 | 41.87 | 42.74 | 41.29 | 42.56 | 593,688 | +0.20(+0.47%) |
Nov 03, 2011 | 41.81 | 42.67 | 40.61 | 42.36 | 867,132 | +1.27(+3.09%) |
Nov 02, 2011 | 41.85 | 42.18 | 40.44 | 41.09 | 1,172,549 | +0.18(+0.44%) |
Nov 01, 2011 | 40.14 | 41.69 | 39.76 | 40.91 | 1,429,437 | -1.16(-2.76%) |
Oct 31, 2011 | 43.00 | 43.79 | 41.95 | 42.07 | 1,268,146 | -2.01(-4.56%) |
Oct 28, 2011 | 43.73 | 44.75 | 42.50 | 44.08 | 987,235 | +0.11(+0.25%) |
Oct 27, 2011 | 43.92 | 44.50 | 43.31 | 43.97 | 1,382,223 | +1.42(+3.34%) |
Oct 26, 2011 | 42.22 | 42.90 | 41.42 | 42.55 | 1,585,013 | +0.98(+2.36%) |
Oct 25, 2011 | 42.26 | 42.36 | 40.71 | 41.57 | 1,156,326 | -1.36(-3.17%) |
Oct 24, 2011 | 42.27 | 43.18 | 42.01 | 42.93 | 1,015,461 | +1.24(+2.97%) |
Oct 21, 2011 | 40.71 | 42.34 | 40.42 | 41.69 | 1,335,924 | +1.59(+3.97%) |
Oct 20, 2011 | 40.36 | 40.41 | 39.09 | 40.10 | 1,058,597 | -0.25(-0.62%) |
Oct 19, 2011 | 40.65 | 41.19 | 40.20 | 40.35 | 1,245,103 | -0.03(-0.07%) |
Oct 18, 2011 | 39.24 | 40.93 | 38.55 | 40.38 | 1,305,190 | +1.19(+3.04%) |
Oct 17, 2011 | 40.29 | 40.55 | 38.34 | 39.19 | 2,072,853 | -2.32(-5.59%) |
Oct 14, 2011 | 42.80 | 44.92 | 40.45 | 41.51 | 3,488,066 | +2.83(+7.32%) |
Oct 13, 2011 | 38.40 | 39.10 | 37.07 | 38.68 | 1,543,652 | +0.12(+0.31%) |
Oct 12, 2011 | 37.89 | 39.61 | 37.89 | 38.56 | 1,822,381 | +0.95(+2.53%) |
Oct 11, 2011 | 35.44 | 37.89 | 35.39 | 37.61 | 1,818,825 | +1.67(+4.65%) |
Oct 10, 2011 | 34.32 | 36.04 | 34.23 | 35.94 | 1,210,355 | +2.36(+7.03%) |
Oct 07, 2011 | 34.00 | 34.34 | 33.00 | 33.58 | 3,247,498 | -0.02(-0.06%) |
Oct 06, 2011 | 33.37 | 34.03 | 33.20 | 33.60 | 3,798,827 | +0.57(+1.73%) |
Oct 05, 2011 | 32.50 | 33.27 | 32.06 | 33.03 | 2,824,816 | +0.47(+1.44%) |
Oct 04, 2011 | 30.17 | 32.63 | 30.01 | 32.56 | 2,844,414 | +1.88(+6.13%) |