Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.15 | 50.28 | 50.07 | 50.18 | 37,050 | +0.09(+0.18%) |
Dec 29, 2011 | 50.00 | 50.22 | 49.94 | 50.09 | 84,513 | +0.09(+0.18%) |
Dec 28, 2011 | 50.00 | 50.32 | 49.85 | 50.00 | 68,422 | -0.07(-0.14%) |
Dec 27, 2011 | 50.00 | 50.65 | 49.84 | 50.07 | 153,472 | +0.14(+0.28%) |
Dec 23, 2011 | 49.86 | 50.17 | 49.80 | 49.93 | 75,012 | +0.21(+0.42%) |
Dec 21, 2011 | 49.78 | 49.89 | 49.42 | 49.72 | 82,330 | -0.18(-0.36%) |
Dec 20, 2011 | 49.85 | 50.00 | 49.81 | 49.90 | 111,429 | +0.35(+0.71%) |
Dec 19, 2011 | 49.93 | 50.09 | 49.42 | 49.55 | 71,995 | -0.11(-0.22%) |
Dec 16, 2011 | 49.35 | 50.00 | 48.73 | 49.66 | 149,847 | +0.49(+1.00%) |
Dec 15, 2011 | 49.74 | 49.79 | 48.88 | 49.17 | 209,919 | -0.34(-0.69%) |
Dec 14, 2011 | 50.34 | 51.30 | 49.40 | 49.51 | 110,071 | -1.19(-2.35%) |
Dec 13, 2011 | 50.84 | 51.32 | 50.64 | 50.70 | 138,139 | +0.01(+0.02%) |
Dec 12, 2011 | 50.42 | 50.93 | 49.95 | 50.69 | 128,764 | +0.46(+0.92%) |
Dec 09, 2011 | 50.20 | 50.27 | 50.01 | 50.23 | 280,861 | +0.02(+0.04%) |
Dec 08, 2011 | 49.52 | 50.43 | 49.52 | 50.21 | 251,624 | +0.33(+0.66%) |
Dec 07, 2011 | 49.72 | 49.88 | 49.09 | 49.88 | 129,661 | +0.25(+0.50%) |
Dec 06, 2011 | 48.52 | 49.83 | 48.28 | 49.63 | 223,377 | +1.39(+2.88%) |
Dec 05, 2011 | 48.23 | 48.52 | 47.91 | 48.24 | 161,155 | +0.14(+0.29%) |
Dec 02, 2011 | 47.87 | 48.15 | 47.79 | 48.10 | 151,804 | +0.38(+0.80%) |
Dec 01, 2011 | 47.50 | 47.86 | 47.01 | 47.72 | 170,452 | +0.11(+0.23%) |
Nov 30, 2011 | 47.44 | 47.77 | 47.01 | 47.61 | 254,440 | +0.94(+2.01%) |
Nov 29, 2011 | 47.21 | 47.33 | 46.43 | 46.67 | 133,489 | -0.35(-0.74%) |
Nov 28, 2011 | 47.03 | 47.13 | 46.65 | 47.02 | 95,211 | +0.82(+1.77%) |
Nov 25, 2011 | 46.38 | 46.83 | 46.03 | 46.20 | 71,203 | -0.33(-0.71%) |
Nov 23, 2011 | 46.09 | 46.63 | 46.02 | 46.53 | 112,594 | +0.14(+0.30%) |
Nov 22, 2011 | 45.31 | 46.58 | 45.18 | 46.39 | 129,482 | +1.06(+2.34%) |
Nov 21, 2011 | 45.42 | 45.91 | 45.20 | 45.33 | 134,139 | -0.19(-0.42%) |
Nov 18, 2011 | 45.92 | 45.92 | 44.74 | 45.52 | 117,632 | -0.14(-0.31%) |
Nov 17, 2011 | 45.44 | 45.70 | 45.28 | 45.66 | 126,707 | +0.37(+0.82%) |
Nov 16, 2011 | 44.95 | 45.65 | 44.71 | 45.29 | 130,401 | +0.42(+0.94%) |
Nov 15, 2011 | 43.70 | 44.89 | 43.70 | 44.87 | 100,990 | +1.11(+2.54%) |
Nov 14, 2011 | 43.97 | 43.97 | 43.47 | 43.76 | 104,681 | -0.22(-0.50%) |
Nov 11, 2011 | 42.71 | 44.09 | 42.71 | 43.98 | 131,967 | +1.48(+3.48%) |
Nov 10, 2011 | 43.01 | 43.26 | 42.04 | 42.50 | 54,812 | -0.39(-0.91%) |
Nov 09, 2011 | 42.32 | 43.35 | 42.28 | 42.89 | 52,771 | +0.12(+0.28%) |
Nov 08, 2011 | 43.02 | 43.44 | 42.72 | 42.77 | 72,673 | +0.13(+0.30%) |
Nov 07, 2011 | 43.31 | 43.31 | 42.55 | 42.64 | 55,203 | -0.67(-1.55%) |
Nov 04, 2011 | 43.25 | 43.50 | 42.99 | 43.31 | 97,693 | -0.23(-0.53%) |
Nov 03, 2011 | 42.75 | 43.55 | 42.22 | 43.54 | 123,408 | +0.85(+1.99%) |
Nov 02, 2011 | 40.50 | 42.69 | 40.35 | 42.69 | 164,864 | +2.25(+5.56%) |
Nov 01, 2011 | 39.48 | 40.50 | 39.20 | 40.44 | 112,648 | +0.19(+0.47%) |
Oct 31, 2011 | 40.10 | 40.58 | 39.73 | 40.25 | 142,251 | -0.20(-0.49%) |
Oct 28, 2011 | 39.90 | 40.54 | 39.59 | 40.45 | 66,992 | +0.50(+1.25%) |
Oct 27, 2011 | 38.00 | 40.87 | 37.72 | 39.95 | 483,603 | +2.53(+6.76%) |
Oct 26, 2011 | 37.50 | 37.50 | 36.74 | 37.42 | 60,482 | +0.38(+1.03%) |
Oct 25, 2011 | 36.58 | 37.23 | 36.08 | 37.04 | 58,784 | +0.42(+1.15%) |
Oct 24, 2011 | 35.75 | 36.70 | 35.69 | 36.62 | 59,294 | +0.86(+2.40%) |
Oct 21, 2011 | 35.96 | 35.96 | 35.57 | 35.76 | 33,567 | +0.09(+0.25%) |
Oct 20, 2011 | 35.98 | 36.26 | 35.67 | 35.67 | 23,131 | -0.23(-0.64%) |
Oct 19, 2011 | 36.14 | 36.29 | 35.86 | 35.90 | 27,951 | -0.36(-0.99%) |
Oct 18, 2011 | 36.03 | 36.50 | 36.03 | 36.26 | 27,999 | +0.32(+0.89%) |
Oct 17, 2011 | 36.67 | 36.82 | 35.92 | 35.94 | 24,338 | -0.66(-1.80%) |
Oct 14, 2011 | 37.04 | 37.20 | 36.56 | 36.60 | 30,017 | +0.00(+0.00%) |
Oct 13, 2011 | 37.08 | 37.09 | 36.60 | 36.60 | 30,656 | -0.32(-0.87%) |
Oct 12, 2011 | 36.54 | 37.09 | 36.50 | 36.92 | 55,643 | +0.61(+1.68%) |
Oct 11, 2011 | 35.99 | 36.76 | 35.98 | 36.31 | 55,440 | +0.74(+2.08%) |
Oct 10, 2011 | 36.01 | 36.03 | 35.29 | 35.57 | 50,981 | +0.10(+0.28%) |
Oct 07, 2011 | 35.71 | 35.71 | 35.08 | 35.47 | 36,119 | -0.02(-0.06%) |
Oct 06, 2011 | 35.07 | 35.60 | 34.64 | 35.49 | 44,813 | +0.39(+1.11%) |
Oct 05, 2011 | 34.44 | 35.26 | 34.38 | 35.10 | 47,259 | +0.69(+2.01%) |
Oct 04, 2011 | 34.32 | 34.63 | 33.63 | 34.41 | 86,875 | -0.27(-0.78%) |