Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 44.55 | 44.67 | 43.49 | 43.85 | 221,531 | -0.72(-1.62%) |
Dec 29, 2011 | 44.10 | 44.96 | 44.04 | 44.57 | 77,455 | +0.47(+1.06%) |
Dec 28, 2011 | 44.63 | 44.63 | 44.04 | 44.10 | 71,263 | -0.57(-1.27%) |
Dec 27, 2011 | 44.94 | 45.00 | 44.11 | 44.67 | 40,935 | -0.26(-0.59%) |
Dec 23, 2011 | 45.36 | 45.36 | 44.13 | 44.93 | 44,194 | -0.33(-0.73%) |
Dec 21, 2011 | 45.23 | 45.40 | 44.73 | 45.26 | 74,339 | +0.26(+0.58%) |
Dec 20, 2011 | 45.18 | 45.33 | 44.71 | 45.00 | 176,468 | +0.56(+1.26%) |
Dec 19, 2011 | 44.92 | 45.15 | 44.08 | 44.44 | 155,117 | -0.56(-1.24%) |
Dec 16, 2011 | 44.10 | 45.05 | 43.96 | 45.00 | 211,663 | +1.11(+2.53%) |
Dec 15, 2011 | 42.98 | 44.04 | 42.57 | 43.89 | 149,782 | +1.54(+3.63%) |
Dec 14, 2011 | 41.55 | 42.60 | 41.55 | 42.35 | 141,368 | +0.72(+1.72%) |
Dec 13, 2011 | 42.87 | 43.33 | 41.45 | 41.64 | 80,837 | -0.90(-2.11%) |
Dec 12, 2011 | 42.21 | 42.88 | 41.75 | 42.53 | 118,631 | -0.04(-0.10%) |
Dec 09, 2011 | 42.42 | 42.75 | 41.72 | 42.57 | 204,583 | +0.38(+0.90%) |
Dec 08, 2011 | 43.05 | 43.05 | 42.05 | 42.19 | 220,977 | -1.31(-3.00%) |
Dec 07, 2011 | 42.69 | 43.76 | 42.69 | 43.50 | 108,618 | +0.49(+1.15%) |
Dec 06, 2011 | 42.67 | 43.48 | 42.38 | 43.01 | 69,097 | +0.34(+0.79%) |
Dec 05, 2011 | 43.08 | 43.39 | 42.38 | 42.67 | 97,684 | +0.24(+0.56%) |
Dec 02, 2011 | 43.13 | 43.13 | 41.98 | 42.43 | 62,848 | -0.19(-0.44%) |
Dec 01, 2011 | 42.86 | 44.01 | 42.61 | 42.62 | 148,794 | -0.19(-0.44%) |
Nov 30, 2011 | 42.19 | 42.84 | 41.69 | 42.81 | 162,012 | +1.87(+4.56%) |
Nov 29, 2011 | 40.02 | 41.36 | 40.02 | 40.94 | 72,867 | +0.82(+2.05%) |
Nov 28, 2011 | 40.39 | 40.59 | 39.65 | 40.12 | 84,530 | +0.73(+1.86%) |
Nov 25, 2011 | 39.08 | 39.67 | 39.01 | 39.39 | 63,615 | +0.16(+0.42%) |
Nov 23, 2011 | 40.04 | 40.30 | 39.17 | 39.23 | 83,154 | -1.15(-2.85%) |
Nov 22, 2011 | 40.99 | 41.08 | 40.33 | 40.38 | 58,341 | -0.71(-1.72%) |
Nov 21, 2011 | 40.96 | 41.48 | 40.29 | 41.08 | 84,124 | -0.51(-1.23%) |
Nov 18, 2011 | 40.76 | 41.68 | 40.76 | 41.59 | 116,247 | +0.77(+1.89%) |
Nov 17, 2011 | 41.35 | 41.59 | 40.30 | 40.82 | 100,791 | -0.49(-1.17%) |
Nov 16, 2011 | 41.88 | 42.26 | 41.29 | 41.31 | 106,055 | -0.93(-2.20%) |
Nov 15, 2011 | 42.55 | 42.84 | 41.92 | 42.24 | 153,749 | -0.39(-0.93%) |
Nov 14, 2011 | 43.25 | 44.39 | 42.49 | 42.63 | 182,744 | -0.55(-1.28%) |
Nov 11, 2011 | 42.43 | 43.78 | 42.43 | 43.18 | 217,086 | +1.60(+3.86%) |
Nov 10, 2011 | 41.94 | 42.15 | 40.98 | 41.58 | 82,418 | +0.10(+0.24%) |
Nov 09, 2011 | 42.16 | 42.79 | 41.13 | 41.48 | 148,582 | -1.57(-3.65%) |
Nov 08, 2011 | 43.26 | 43.39 | 41.76 | 43.05 | 103,459 | +0.11(+0.25%) |
Nov 07, 2011 | 43.75 | 43.75 | 42.28 | 42.94 | 104,836 | -0.83(-1.90%) |
Nov 04, 2011 | 43.72 | 44.13 | 43.10 | 43.77 | 99,621 | -0.46(-1.04%) |
Nov 03, 2011 | 43.37 | 44.27 | 42.77 | 44.23 | 127,752 | +1.06(+2.46%) |
Nov 02, 2011 | 42.96 | 43.63 | 42.76 | 43.17 | 109,078 | +0.85(+2.00%) |
Nov 01, 2011 | 41.61 | 43.06 | 41.48 | 42.33 | 149,890 | -0.39(-0.90%) |
Oct 31, 2011 | 42.86 | 43.25 | 42.40 | 42.71 | 87,232 | -0.60(-1.39%) |
Oct 28, 2011 | 43.14 | 43.67 | 42.71 | 43.31 | 118,678 | +0.18(+0.42%) |
Oct 27, 2011 | 45.37 | 45.37 | 42.42 | 43.13 | 225,829 | -0.12(-0.29%) |
Oct 26, 2011 | 43.07 | 43.61 | 42.33 | 43.25 | 239,311 | +0.62(+1.47%) |
Oct 25, 2011 | 42.55 | 43.25 | 41.73 | 42.63 | 159,192 | -0.32(-0.75%) |
Oct 24, 2011 | 41.30 | 43.17 | 41.30 | 42.95 | 227,856 | +1.69(+4.08%) |
Oct 21, 2011 | 41.87 | 41.98 | 40.29 | 41.27 | 191,542 | -0.16(-0.40%) |
Oct 20, 2011 | 40.79 | 41.50 | 40.36 | 41.43 | 181,654 | +0.64(+1.57%) |
Oct 19, 2011 | 41.53 | 41.56 | 40.66 | 40.79 | 242,307 | -0.69(-1.66%) |
Oct 18, 2011 | 41.66 | 41.87 | 40.68 | 41.48 | 151,833 | +0.62(+1.53%) |
Oct 17, 2011 | 41.10 | 41.87 | 40.63 | 40.85 | 181,596 | -0.55(-1.33%) |
Oct 14, 2011 | 41.16 | 41.50 | 40.32 | 41.41 | 137,546 | +0.56(+1.37%) |
Oct 13, 2011 | 40.67 | 41.26 | 40.37 | 40.85 | 202,089 | +0.07(+0.18%) |
Oct 12, 2011 | 40.77 | 41.01 | 40.36 | 40.77 | 117,361 | +0.12(+0.30%) |
Oct 11, 2011 | 40.23 | 40.73 | 39.89 | 40.65 | 264,096 | +0.43(+1.06%) |
Oct 10, 2011 | 39.74 | 40.23 | 39.56 | 40.22 | 92,914 | +1.36(+3.49%) |
Oct 07, 2011 | 40.43 | 41.00 | 38.78 | 38.87 | 280,360 | -1.16(-2.90%) |
Oct 06, 2011 | 39.92 | 40.30 | 39.27 | 40.02 | 216,583 | +0.91(+2.33%) |
Oct 05, 2011 | 39.23 | 39.47 | 38.75 | 39.11 | 135,546 | +0.04(+0.11%) |
Oct 04, 2011 | 37.20 | 39.13 | 37.20 | 39.07 | 240,285 | +1.71(+4.58%) |