Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.30 | 45.28 | 44.71 | 44.86 | 37,113 | -0.45(-0.99%) |
Dec 29, 2011 | 44.23 | 45.32 | 44.23 | 45.30 | 24,354 | +1.15(+2.61%) |
Dec 28, 2011 | 44.80 | 44.85 | 44.06 | 44.15 | 28,792 | -0.83(-1.83%) |
Dec 27, 2011 | 44.53 | 45.45 | 44.53 | 44.97 | 20,015 | +0.11(+0.24%) |
Dec 23, 2011 | 44.87 | 44.94 | 43.32 | 44.87 | 15,837 | -0.30(-0.67%) |
Dec 21, 2011 | 44.62 | 45.46 | 44.42 | 45.17 | 61,829 | +0.45(+1.02%) |
Dec 20, 2011 | 44.26 | 44.85 | 43.80 | 44.71 | 77,548 | +1.34(+3.09%) |
Dec 19, 2011 | 44.20 | 44.62 | 43.08 | 43.38 | 53,740 | -0.83(-1.87%) |
Dec 16, 2011 | 44.20 | 44.76 | 43.52 | 44.20 | 208,095 | +0.00(+0.00%) |
Dec 15, 2011 | 43.75 | 44.34 | 42.75 | 44.20 | 27,310 | +1.02(+2.36%) |
Dec 14, 2011 | 43.35 | 43.81 | 43.15 | 43.18 | 50,514 | -0.58(-1.33%) |
Dec 13, 2011 | 45.02 | 45.05 | 43.31 | 43.76 | 55,280 | -0.92(-2.05%) |
Dec 12, 2011 | 44.93 | 44.93 | 44.09 | 44.68 | 63,869 | -0.71(-1.55%) |
Dec 09, 2011 | 43.87 | 45.52 | 43.76 | 45.39 | 60,080 | +1.69(+3.86%) |
Dec 08, 2011 | 44.67 | 44.67 | 43.61 | 43.70 | 59,779 | -1.47(-3.25%) |
Dec 07, 2011 | 45.12 | 45.38 | 44.36 | 45.17 | 41,222 | -0.39(-0.87%) |
Dec 06, 2011 | 43.92 | 45.80 | 43.92 | 45.56 | 100,138 | +1.59(+3.61%) |
Dec 05, 2011 | 44.00 | 44.03 | 43.32 | 43.97 | 52,973 | +0.62(+1.43%) |
Dec 02, 2011 | 43.61 | 43.61 | 42.87 | 43.35 | 38,726 | +0.33(+0.76%) |
Dec 01, 2011 | 43.34 | 44.45 | 42.99 | 43.03 | 53,579 | -0.55(-1.25%) |
Nov 30, 2011 | 42.34 | 43.65 | 40.76 | 43.57 | 124,591 | +2.75(+6.73%) |
Nov 29, 2011 | 40.80 | 41.05 | 40.66 | 40.83 | 29,169 | +0.11(+0.27%) |
Nov 28, 2011 | 40.19 | 40.72 | 39.55 | 40.72 | 70,899 | +1.66(+4.26%) |
Nov 25, 2011 | 39.31 | 39.59 | 39.02 | 39.05 | 29,964 | -0.29(-0.73%) |
Nov 23, 2011 | 40.31 | 40.50 | 38.99 | 39.34 | 42,383 | -1.17(-2.88%) |
Nov 22, 2011 | 40.98 | 41.19 | 40.46 | 40.51 | 48,441 | -0.46(-1.13%) |
Nov 21, 2011 | 41.69 | 42.11 | 40.94 | 40.97 | 26,035 | -1.22(-2.89%) |
Nov 18, 2011 | 42.05 | 42.53 | 41.96 | 42.19 | 23,180 | +0.14(+0.34%) |
Nov 17, 2011 | 42.03 | 42.91 | 41.72 | 42.04 | 38,719 | -0.13(-0.32%) |
Nov 16, 2011 | 42.19 | 43.33 | 42.01 | 42.18 | 32,390 | -0.55(-1.28%) |
Nov 15, 2011 | 41.06 | 42.83 | 40.94 | 42.72 | 43,484 | +1.34(+3.25%) |
Nov 14, 2011 | 42.16 | 42.50 | 41.18 | 41.38 | 61,505 | -0.82(-1.95%) |
Nov 11, 2011 | 41.39 | 42.35 | 41.19 | 42.20 | 82,722 | +1.06(+2.57%) |
Nov 10, 2011 | 41.42 | 41.93 | 40.72 | 41.14 | 35,858 | +0.36(+0.89%) |
Nov 09, 2011 | 41.80 | 42.38 | 40.76 | 40.78 | 47,770 | -2.01(-4.69%) |
Nov 08, 2011 | 42.53 | 42.87 | 41.68 | 42.79 | 39,483 | +0.43(+1.01%) |
Nov 07, 2011 | 42.31 | 42.40 | 41.16 | 42.36 | 20,260 | +0.08(+0.18%) |
Nov 04, 2011 | 42.73 | 42.73 | 41.63 | 42.29 | 23,385 | -1.16(-2.67%) |
Nov 03, 2011 | 41.78 | 43.54 | 41.48 | 43.45 | 41,650 | +1.41(+3.36%) |
Nov 02, 2011 | 41.88 | 44.38 | 41.38 | 42.03 | 45,961 | +0.84(+2.04%) |
Nov 01, 2011 | 41.93 | 42.79 | 41.02 | 41.19 | 58,238 | -2.10(-4.85%) |
Oct 31, 2011 | 43.71 | 44.07 | 43.22 | 43.29 | 53,521 | -1.02(-2.31%) |
Oct 28, 2011 | 44.71 | 45.29 | 44.13 | 44.32 | 51,770 | -0.49(-1.09%) |
Oct 27, 2011 | 42.57 | 44.81 | 42.10 | 44.81 | 92,768 | +3.07(+7.37%) |
Oct 26, 2011 | 40.94 | 41.82 | 40.21 | 41.73 | 46,519 | +1.32(+3.26%) |
Oct 25, 2011 | 41.77 | 41.77 | 40.23 | 40.41 | 47,273 | -1.59(-3.78%) |
Oct 24, 2011 | 41.56 | 42.01 | 41.35 | 42.00 | 30,613 | +0.44(+1.05%) |
Oct 21, 2011 | 41.70 | 41.70 | 40.89 | 41.56 | 46,836 | +0.45(+1.10%) |
Oct 20, 2011 | 40.77 | 41.19 | 40.26 | 41.11 | 22,655 | +0.37(+0.91%) |
Oct 19, 2011 | 41.88 | 42.18 | 40.54 | 40.74 | 40,464 | -1.18(-2.82%) |
Oct 18, 2011 | 40.79 | 42.14 | 40.41 | 41.93 | 44,001 | +1.21(+2.97%) |
Oct 17, 2011 | 41.72 | 41.72 | 40.29 | 40.72 | 42,051 | -1.17(-2.79%) |
Oct 14, 2011 | 41.55 | 41.99 | 41.31 | 41.88 | 36,865 | +0.66(+1.59%) |
Oct 13, 2011 | 40.88 | 41.35 | 40.60 | 41.23 | 25,702 | +0.18(+0.43%) |
Oct 12, 2011 | 41.18 | 41.40 | 40.88 | 41.05 | 55,583 | +0.29(+0.72%) |
Oct 11, 2011 | 40.51 | 41.13 | 40.38 | 40.76 | 48,795 | -0.16(-0.39%) |
Oct 10, 2011 | 41.70 | 41.70 | 39.86 | 40.92 | 87,131 | -0.05(-0.12%) |
Oct 07, 2011 | 40.54 | 41.68 | 40.31 | 40.97 | 78,504 | +0.50(+1.22%) |
Oct 06, 2011 | 40.07 | 40.55 | 39.73 | 40.47 | 53,023 | +0.16(+0.40%) |
Oct 05, 2011 | 40.15 | 40.61 | 39.40 | 40.31 | 56,446 | +0.18(+0.46%) |
Oct 04, 2011 | 37.96 | 40.35 | 37.89 | 40.13 | 92,929 | +1.91(+4.99%) |