Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.49 | 45.70 | 44.94 | 44.96 | 107,264 | -0.42(-0.93%) |
Dec 29, 2011 | 44.58 | 45.49 | 44.35 | 45.39 | 131,813 | +0.88(+1.98%) |
Dec 28, 2011 | 45.22 | 45.54 | 44.05 | 44.50 | 215,804 | -0.73(-1.62%) |
Dec 27, 2011 | 44.65 | 45.47 | 44.59 | 45.24 | 186,222 | +0.37(+0.82%) |
Dec 23, 2011 | 44.04 | 44.89 | 43.87 | 44.87 | 164,861 | +1.00(+2.28%) |
Dec 21, 2011 | 43.83 | 43.99 | 43.05 | 43.87 | 404,729 | +0.51(+1.18%) |
Dec 20, 2011 | 42.69 | 43.86 | 42.57 | 43.36 | 224,774 | +1.58(+3.79%) |
Dec 19, 2011 | 42.66 | 43.00 | 41.61 | 41.77 | 199,495 | -0.58(-1.37%) |
Dec 16, 2011 | 42.61 | 43.43 | 42.09 | 42.35 | 464,397 | +0.15(+0.35%) |
Dec 15, 2011 | 42.95 | 43.09 | 41.98 | 42.20 | 268,832 | -0.05(-0.12%) |
Dec 14, 2011 | 43.56 | 43.59 | 42.05 | 42.26 | 373,747 | -1.64(-3.74%) |
Dec 13, 2011 | 44.73 | 44.74 | 43.28 | 43.90 | 524,725 | -0.43(-0.97%) |
Dec 12, 2011 | 44.19 | 44.34 | 43.57 | 44.33 | 318,675 | -0.26(-0.59%) |
Dec 09, 2011 | 43.97 | 44.73 | 43.84 | 44.59 | 268,277 | +0.70(+1.60%) |
Dec 08, 2011 | 44.42 | 44.72 | 43.79 | 43.89 | 390,570 | -0.92(-2.06%) |
Dec 07, 2011 | 44.37 | 45.01 | 43.89 | 44.81 | 267,991 | -0.09(-0.20%) |
Dec 06, 2011 | 45.17 | 45.90 | 44.18 | 44.90 | 244,790 | -0.14(-0.31%) |
Dec 05, 2011 | 45.68 | 45.88 | 44.79 | 45.04 | 317,116 | +0.11(+0.25%) |
Dec 02, 2011 | 45.90 | 46.00 | 44.81 | 44.93 | 363,309 | -1.21(-2.63%) |
Dec 01, 2011 | 45.94 | 46.68 | 45.81 | 46.14 | 386,980 | -0.15(-0.32%) |
Nov 30, 2011 | 45.34 | 46.31 | 45.02 | 46.29 | 474,209 | +2.92(+6.73%) |
Nov 29, 2011 | 44.44 | 44.67 | 43.30 | 43.37 | 396,993 | -0.90(-2.03%) |
Nov 28, 2011 | 43.66 | 44.43 | 43.36 | 44.27 | 510,067 | +2.07(+4.92%) |
Nov 25, 2011 | 41.98 | 42.65 | 41.98 | 42.20 | 169,179 | +0.16(+0.38%) |
Nov 23, 2011 | 42.07 | 42.41 | 41.74 | 42.04 | 416,933 | -0.46(-1.08%) |
Nov 22, 2011 | 42.95 | 43.21 | 42.28 | 42.49 | 649,149 | -0.59(-1.37%) |
Nov 21, 2011 | 42.97 | 43.25 | 42.20 | 43.08 | 424,223 | -0.85(-1.94%) |
Nov 18, 2011 | 44.01 | 44.30 | 43.60 | 43.94 | 378,394 | +0.39(+0.89%) |
Nov 17, 2011 | 44.41 | 44.69 | 43.29 | 43.55 | 1,079,351 | -0.51(-1.16%) |
Nov 16, 2011 | 44.35 | 45.12 | 43.95 | 44.06 | 440,794 | -0.72(-1.61%) |
Nov 15, 2011 | 44.26 | 45.25 | 43.91 | 44.78 | 234,319 | +0.40(+0.91%) |
Nov 14, 2011 | 44.72 | 45.06 | 43.95 | 44.38 | 281,513 | -0.75(-1.66%) |
Nov 11, 2011 | 45.07 | 45.79 | 44.78 | 45.12 | 285,742 | +0.88(+1.99%) |
Nov 10, 2011 | 43.26 | 45.64 | 43.26 | 44.24 | 532,907 | -0.55(-1.22%) |
Nov 09, 2011 | 46.22 | 46.30 | 44.04 | 44.79 | 625,728 | -3.01(-6.29%) |
Nov 08, 2011 | 48.48 | 48.76 | 47.11 | 47.79 | 557,892 | -0.11(-0.24%) |
Nov 07, 2011 | 49.13 | 49.23 | 46.95 | 47.91 | 180,165 | -0.80(-1.64%) |
Nov 04, 2011 | 48.91 | 49.08 | 48.08 | 48.71 | 478,907 | -0.63(-1.28%) |
Nov 03, 2011 | 47.54 | 49.58 | 46.43 | 49.34 | 481,645 | +2.52(+5.39%) |
Nov 02, 2011 | 46.89 | 47.41 | 45.82 | 46.82 | 815,290 | +0.81(+1.76%) |
Nov 01, 2011 | 44.29 | 47.12 | 43.44 | 46.01 | 807,271 | -0.69(-1.49%) |
Oct 31, 2011 | 49.39 | 49.39 | 46.69 | 46.70 | 952,728 | -2.89(-5.83%) |
Oct 28, 2011 | 47.57 | 49.67 | 47.14 | 49.60 | 963,505 | +1.78(+3.71%) |
Oct 27, 2011 | 44.39 | 48.23 | 44.04 | 47.82 | 586,328 | +3.94(+8.97%) |
Oct 26, 2011 | 44.17 | 44.18 | 42.75 | 43.88 | 598,331 | +0.46(+1.05%) |
Oct 25, 2011 | 44.54 | 44.81 | 43.11 | 43.43 | 782,086 | -2.07(-4.56%) |
Oct 24, 2011 | 43.43 | 45.90 | 42.93 | 45.50 | 381,433 | +2.26(+5.22%) |
Oct 21, 2011 | 43.07 | 43.36 | 42.25 | 43.24 | 404,617 | +0.56(+1.32%) |
Oct 20, 2011 | 42.82 | 42.87 | 41.32 | 42.68 | 454,169 | +0.10(+0.23%) |
Oct 19, 2011 | 43.93 | 44.12 | 42.49 | 42.58 | 415,311 | -1.34(-3.04%) |
Oct 18, 2011 | 42.92 | 44.23 | 42.60 | 43.92 | 559,229 | +1.29(+3.03%) |
Oct 17, 2011 | 44.88 | 44.99 | 42.49 | 42.63 | 367,117 | -2.42(-5.37%) |
Oct 14, 2011 | 44.59 | 45.30 | 43.92 | 45.04 | 160,118 | +0.98(+2.23%) |
Oct 13, 2011 | 44.92 | 44.94 | 43.49 | 44.06 | 285,439 | -1.27(-2.81%) |
Oct 12, 2011 | 43.61 | 45.80 | 43.61 | 45.33 | 432,089 | +2.02(+4.67%) |
Oct 11, 2011 | 42.86 | 43.44 | 42.62 | 43.31 | 475,712 | -0.25(-0.57%) |
Oct 10, 2011 | 42.99 | 43.97 | 42.26 | 43.56 | 464,520 | +1.38(+3.27%) |
Oct 07, 2011 | 43.12 | 43.54 | 41.69 | 42.18 | 369,975 | -0.91(-2.12%) |
Oct 06, 2011 | 42.41 | 43.29 | 42.40 | 43.09 | 664,107 | +1.32(+3.16%) |
Oct 05, 2011 | 39.65 | 41.83 | 39.36 | 41.77 | 440,759 | +2.33(+5.91%) |
Oct 04, 2011 | 37.26 | 39.54 | 36.61 | 39.44 | 793,341 | +1.67(+4.42%) |